Skip to main content
Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
11.02
-0.01 (-0.05%)
At close: Nov 21, 2024, 4:00 PM
11.00
-0.02 (-0.14%)
After-hours: Nov 21, 2024, 5:32 PM EST

Icahn Enterprises L.P. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.2011.2510.9411.0211.02-2.56%1,331,600
Nov 19, 202411.5111.7411.2011.3111.31-6.45%1,719,306
Nov 18, 202411.8112.1211.5012.0912.09-3.13%1,302,731
Nov 15, 202412.7112.7112.4012.4811.98-0.64%971,277
Nov 14, 202412.3412.7212.2812.5612.061.09%1,008,148
Nov 13, 202412.5712.7512.3012.4311.93-1.23%951,864
Nov 12, 202412.8513.1612.4612.5812.08-2.25%1,100,674
Nov 11, 202412.2512.9212.0012.8712.366.36%1,388,770
Nov 8, 202411.4612.3811.4612.1011.62-6.13%3,126,824
Nov 7, 202413.2613.6012.8412.8912.38-2.35%1,275,872
Nov 6, 202412.7313.2612.5013.2012.686.19%981,913
Nov 5, 202412.1012.5212.0012.4311.942.39%497,484
Nov 4, 202412.5512.7112.0712.1411.66-3.04%812,453
Nov 1, 202412.6012.9412.4112.5212.02-0.32%680,483
Oct 31, 202413.1013.1012.3712.5612.06-3.98%995,349
Oct 30, 202412.8713.1712.3113.0812.562.43%1,320,657
Oct 29, 202415.0015.1912.6112.7712.26-17.56%4,095,848
Oct 28, 202415.5015.6515.3315.4914.881.04%761,877
Oct 25, 202415.4015.4015.0815.3314.720.52%447,820
Oct 24, 202415.4915.5815.1515.2514.64-0.78%459,951
Oct 23, 202415.4415.5015.0615.3714.76-584,457
Oct 22, 202415.0515.4214.9415.3714.762.54%1,061,501
Oct 21, 202415.0015.0514.7014.9914.400.47%618,897
Oct 18, 202414.9015.4214.8014.9214.330.74%1,516,136
Oct 17, 202414.6514.8314.4514.8114.222.14%464,513
Oct 16, 202414.5014.5914.2114.5013.920.07%728,487
Oct 15, 202414.8015.0514.4414.4913.92-2.06%880,397
Oct 14, 202414.3014.9014.1914.8014.213.68%965,464
Oct 11, 202413.9414.3813.8514.2713.701.78%626,601
Oct 10, 202413.8014.0913.5614.0213.462.19%502,853
Oct 9, 202413.7513.8213.5513.7213.18-0.15%448,188
Oct 8, 202414.0514.0913.5213.7413.19-1.93%743,860
Oct 7, 202413.7814.2613.6514.0113.452.41%977,668
Oct 4, 202413.5813.8013.4313.6813.141.18%657,723
Oct 3, 202413.4013.5213.1913.5212.980.75%501,995
Oct 2, 202413.1913.6413.1713.4212.890.60%544,210
Oct 1, 202413.5213.6813.1913.3412.81-1.33%680,772
Sep 30, 202413.1513.6013.1013.5212.983.13%894,732
Sep 27, 202413.1313.2512.8813.1112.59-0.30%881,742
Sep 26, 202413.4613.5213.0013.1512.63-1.05%1,003,969
Sep 25, 202413.5713.6113.2513.2912.76-1.70%643,293
Sep 24, 202413.6013.7113.2813.5212.980.37%814,028
Sep 23, 202412.9013.6412.9013.4712.944.10%1,123,743
Sep 20, 202413.1013.1212.7312.9412.43-1.37%1,254,181
Sep 19, 202413.6813.7412.9013.1212.60-2.45%1,398,125
Sep 18, 202413.5613.7413.2413.4512.920.75%1,404,492
Sep 17, 202413.3413.7412.8813.3512.827.92%4,716,248
Sep 16, 202411.4612.4311.1112.3711.8814.54%3,780,345
Sep 13, 202410.2410.8810.2410.8010.375.06%1,078,499
Sep 12, 202410.0010.2810.0010.289.872.59%1,038,329
Sep 11, 202410.0210.139.7210.029.62-1.33%1,491,153
Sep 10, 202410.4510.549.7710.169.75-3.10%2,209,169
Sep 9, 202410.5010.7910.4510.4810.06-0.66%1,168,304
Sep 6, 202411.0011.2510.4510.5510.13-5.38%2,583,945
Sep 5, 202412.2212.2611.0611.1510.71-8.68%3,141,029
Sep 4, 202413.0513.0612.0712.2111.73-6.58%1,699,376
Sep 3, 202413.2013.2112.6913.0712.55-1.51%1,388,520
Aug 30, 202413.1113.4613.0613.2712.740.76%774,423
Aug 29, 202413.3113.6313.0613.1712.65-1.05%1,491,167
Aug 28, 202413.8013.8012.7013.3112.78-3.83%3,120,736
Aug 27, 202414.1614.1613.8013.8413.29-1.60%1,769,199
Aug 26, 202415.5915.6913.6214.0713.51-11.49%6,834,564
Aug 23, 202415.8016.0015.6215.8915.260.38%767,953
Aug 22, 202415.4816.0015.4315.8315.202.33%932,374
Aug 21, 202415.7015.7515.3415.4714.86-1.78%1,365,722
Aug 20, 202415.8715.9915.6715.7515.13-2.66%1,102,684
Aug 19, 202416.2816.4015.6516.1815.54-4.71%2,756,295
Aug 16, 202416.9017.1216.8516.9815.361.13%1,644,115
Aug 15, 202416.9517.1116.7616.7915.19-0.36%851,382
Aug 14, 202416.7516.9216.6516.8515.242.06%706,009
Aug 13, 202416.6716.9216.4816.5114.93-0.06%840,171
Aug 12, 202416.2516.6814.6916.5214.942.61%996,299
Aug 9, 202416.0016.1615.9516.1014.561.19%709,275
Aug 8, 202416.1416.1915.8915.9114.39-0.56%942,994
Aug 7, 202416.4016.6615.8916.0014.47-4.42%1,420,218
Aug 6, 202416.9116.9116.3016.7415.142.26%844,423
Aug 5, 202416.1716.4415.9016.3714.81-4.27%1,056,763
Aug 2, 202417.2517.2716.8917.1015.47-2.40%768,740
Aug 1, 202417.7017.9317.2617.5215.85-0.74%553,080
Jul 31, 202417.5817.8717.4517.6515.961.09%529,214
Jul 30, 202417.2517.4617.2217.4615.790.87%347,508
Jul 29, 202417.2917.4317.2217.3115.660.23%342,757
Jul 26, 202417.3917.5417.2017.2715.62-0.43%416,539
Jul 25, 202417.2317.5717.1117.3515.690.61%363,172
Jul 24, 202417.5517.5517.1217.2415.59-1.57%572,602
Jul 23, 202417.6417.8017.4817.5215.840.32%475,682
Jul 22, 202417.3717.5717.2117.4615.791.51%462,629
Jul 19, 202417.2517.3117.0517.2015.560.41%333,119
Jul 18, 202417.8117.8417.1317.1315.49-3.66%744,318
Jul 17, 202417.5217.8717.5217.7816.081.95%565,217
Jul 16, 202417.6217.7617.3217.4415.771.16%678,638
Jul 15, 202417.1717.3217.0217.2415.591.41%575,932
Jul 12, 202416.9017.2516.9017.0015.380.41%522,040
Jul 11, 202416.8216.9516.7716.9315.310.59%435,411
Jul 10, 202416.9016.9516.7916.8315.22-316,002
Jul 9, 202417.1717.1916.8016.8315.22-1.64%482,381
Jul 8, 202416.7117.3916.6117.1115.473.45%1,277,533
Jul 5, 202416.7016.7516.4216.5414.96-0.87%327,705
Jul 3, 202416.5816.9416.5816.6915.091.09%361,487
Jul 2, 202416.4216.5916.2616.5114.931.20%582,428