Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
8.44
-0.01 (-0.12%)
At close: Jun 6, 2025, 4:00 PM
8.44
0.00 (0.00%)
After-hours: Jun 6, 2025, 5:37 PM EDT
Icahn Enterprises L.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.55 | 8.60 | 8.39 | 8.44 | - | -0.12% | 428,277 |
| Jun 5, 2025 | 8.63 | 8.68 | 8.44 | 8.45 | 8.45 | -1.74% | 448,465 |
| Jun 4, 2025 | 8.50 | 8.67 | 8.50 | 8.60 | 8.60 | 1.42% | 480,630 |
| Jun 3, 2025 | 8.39 | 8.59 | 8.31 | 8.48 | 8.48 | 0.36% | 567,839 |
| Jun 2, 2025 | 8.33 | 8.45 | 8.17 | 8.45 | 8.45 | 1.81% | 436,007 |
| May 30, 2025 | 8.38 | 8.42 | 8.27 | 8.30 | 8.30 | -0.95% | 512,082 |
| May 29, 2025 | 8.40 | 8.43 | 8.21 | 8.38 | 8.38 | 0.24% | 838,246 |
| May 28, 2025 | 8.58 | 8.60 | 8.35 | 8.36 | 8.36 | -3.02% | 630,906 |
| May 27, 2025 | 8.58 | 8.63 | 8.35 | 8.62 | 8.62 | 0.58% | 1,009,961 |
| May 23, 2025 | 8.35 | 8.60 | 8.28 | 8.57 | 8.57 | 1.18% | 553,053 |
| May 22, 2025 | 8.49 | 8.52 | 8.22 | 8.47 | 8.47 | -0.24% | 1,027,393 |
| May 21, 2025 | 8.60 | 8.66 | 8.46 | 8.49 | 8.49 | -0.47% | 1,091,969 |
| May 20, 2025 | 8.81 | 8.90 | 8.48 | 8.53 | 8.53 | -3.94% | 1,146,573 |
| May 19, 2025 | 9.25 | 9.27 | 8.83 | 8.88 | 8.88 | -8.92% | 1,209,635 |
| May 16, 2025 | 9.70 | 9.85 | 9.65 | 9.75 | 9.23 | 0.83% | 2,048,292 |
| May 15, 2025 | 9.55 | 9.99 | 9.46 | 9.67 | 9.16 | 1.04% | 1,844,111 |
| May 14, 2025 | 9.31 | 9.74 | 9.16 | 9.57 | 9.06 | 4.13% | 1,340,710 |
| May 13, 2025 | 9.19 | 9.58 | 9.18 | 9.19 | 8.70 | 0.22% | 948,773 |
| May 12, 2025 | 8.91 | 9.30 | 8.91 | 9.17 | 8.68 | 4.80% | 819,089 |
| May 9, 2025 | 8.54 | 8.83 | 8.54 | 8.75 | 8.28 | 2.46% | 517,888 |
| May 8, 2025 | 8.35 | 8.69 | 8.35 | 8.54 | 8.09 | 2.28% | 381,899 |
| May 7, 2025 | 8.62 | 8.72 | 8.32 | 8.35 | 7.91 | -4.24% | 867,942 |
| May 6, 2025 | 8.84 | 8.92 | 8.72 | 8.72 | 8.26 | -1.58% | 458,353 |
| May 5, 2025 | 8.94 | 8.98 | 8.84 | 8.86 | 8.39 | -0.78% | 445,961 |
| May 2, 2025 | 8.87 | 8.99 | 8.83 | 8.93 | 8.45 | 1.36% | 401,553 |
| May 1, 2025 | 8.75 | 8.85 | 8.73 | 8.81 | 8.34 | 1.85% | 240,113 |
| Apr 30, 2025 | 8.79 | 8.85 | 8.48 | 8.65 | 8.19 | -2.59% | 325,199 |
| Apr 29, 2025 | 8.70 | 8.92 | 8.62 | 8.88 | 8.41 | 2.07% | 482,375 |
| Apr 28, 2025 | 8.62 | 8.77 | 8.53 | 8.70 | 8.24 | 2.23% | 499,507 |
| Apr 25, 2025 | 8.60 | 8.70 | 8.45 | 8.51 | 8.06 | -1.50% | 396,426 |
| Apr 24, 2025 | 8.67 | 8.75 | 8.57 | 8.64 | 8.18 | -0.23% | 384,593 |
| Apr 23, 2025 | 8.90 | 8.99 | 8.60 | 8.66 | 8.20 | -1.14% | 487,673 |
| Apr 22, 2025 | 8.65 | 8.83 | 8.59 | 8.76 | 8.29 | 2.46% | 426,592 |
| Apr 21, 2025 | 8.55 | 8.61 | 8.32 | 8.55 | 8.09 | 0.12% | 515,273 |
| Apr 17, 2025 | 8.33 | 8.74 | 8.33 | 8.54 | 8.09 | 2.03% | 597,022 |
| Apr 16, 2025 | 8.45 | 8.50 | 8.28 | 8.37 | 7.92 | -0.24% | 366,806 |
| Apr 15, 2025 | 8.28 | 8.47 | 8.26 | 8.39 | 7.94 | 1.57% | 392,817 |
| Apr 14, 2025 | 8.21 | 8.31 | 8.10 | 8.26 | 7.82 | 0.61% | 369,862 |
| Apr 11, 2025 | 8.16 | 8.31 | 7.95 | 8.21 | 7.77 | 2.24% | 638,533 |
| Apr 10, 2025 | 8.35 | 8.35 | 7.92 | 8.03 | 7.60 | -4.74% | 509,741 |
| Apr 9, 2025 | 7.75 | 8.50 | 7.60 | 8.43 | 7.98 | 8.01% | 1,108,279 |
| Apr 8, 2025 | 8.22 | 8.25 | 7.76 | 7.81 | 7.39 | -1.08% | 863,903 |
| Apr 7, 2025 | 7.81 | 8.39 | 7.27 | 7.89 | 7.47 | -4.36% | 2,587,588 |
| Apr 4, 2025 | 8.86 | 8.98 | 8.21 | 8.25 | 7.81 | -8.03% | 2,139,207 |
| Apr 3, 2025 | 8.84 | 9.07 | 8.80 | 8.97 | 8.49 | -1.75% | 983,143 |
| Apr 2, 2025 | 8.80 | 9.14 | 8.80 | 9.13 | 8.64 | 0.66% | 604,281 |
| Apr 1, 2025 | 8.85 | 9.10 | 8.85 | 9.07 | 8.59 | 0.11% | 399,595 |
| Mar 31, 2025 | 9.12 | 9.15 | 8.94 | 9.06 | 8.58 | -1.63% | 434,480 |
| Mar 28, 2025 | 9.22 | 9.26 | 9.06 | 9.21 | 8.72 | -0.97% | 424,032 |
| Mar 27, 2025 | 9.29 | 9.67 | 9.15 | 9.30 | 8.80 | -0.64% | 657,585 |