Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
7.78
+0.05 (0.65%)
Feb 24, 2026, 9:45 AM EST - Market open
Icahn Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.85 | 7.90 | 7.67 | 7.73 | 7.73 | -1.15% | 989,489 |
| Feb 20, 2026 | 7.95 | 7.95 | 7.81 | 7.82 | 7.82 | -1.64% | 770,093 |
| Feb 19, 2026 | 8.04 | 8.05 | 7.86 | 7.95 | 7.95 | -1.00% | 756,260 |
| Feb 18, 2026 | 8.00 | 8.06 | 7.92 | 8.03 | 8.03 | 0.50% | 518,330 |
| Feb 17, 2026 | 8.08 | 8.12 | 7.95 | 7.99 | 7.99 | -0.87% | 673,350 |
| Feb 13, 2026 | 8.08 | 8.10 | 7.98 | 8.06 | 8.06 | -0.25% | 559,314 |
| Feb 12, 2026 | 8.25 | 8.29 | 8.02 | 8.08 | 8.08 | -1.82% | 548,262 |
| Feb 11, 2026 | 8.19 | 8.25 | 8.13 | 8.23 | 8.23 | 0.73% | 568,795 |
| Feb 10, 2026 | 8.10 | 8.27 | 8.09 | 8.17 | 8.17 | 0.99% | 798,437 |
| Feb 9, 2026 | 8.03 | 8.10 | 7.98 | 8.09 | 8.09 | 0.87% | 467,682 |
| Feb 6, 2026 | 7.86 | 8.03 | 7.86 | 8.02 | 8.02 | 2.56% | 716,450 |
| Feb 5, 2026 | 7.90 | 7.93 | 7.76 | 7.82 | 7.82 | -2.01% | 762,442 |
| Feb 4, 2026 | 7.80 | 8.02 | 7.76 | 7.98 | 7.98 | 2.70% | 804,195 |
| Feb 3, 2026 | 7.76 | 7.85 | 7.72 | 7.77 | 7.77 | 0.39% | 770,663 |
| Feb 2, 2026 | 7.74 | 7.94 | 7.62 | 7.74 | 7.74 | -0.51% | 1,578,647 |
| Jan 30, 2026 | 7.79 | 7.80 | 7.68 | 7.78 | 7.78 | -0.38% | 505,226 |
| Jan 29, 2026 | 7.77 | 7.83 | 7.69 | 7.81 | 7.81 | 0.90% | 599,270 |
| Jan 28, 2026 | 7.94 | 7.98 | 7.70 | 7.74 | 7.74 | -2.52% | 1,640,441 |
| Jan 27, 2026 | 7.96 | 8.00 | 7.91 | 7.94 | 7.94 | -0.13% | 559,787 |
| Jan 26, 2026 | 8.00 | 8.15 | 7.82 | 7.95 | 7.95 | -0.50% | 1,291,164 |
| Jan 23, 2026 | 7.97 | 8.13 | 7.95 | 7.99 | 7.99 | 0.25% | 659,595 |
| Jan 22, 2026 | 8.04 | 8.09 | 7.96 | 7.97 | 7.97 | -0.50% | 451,061 |
| Jan 21, 2026 | 7.78 | 8.19 | 7.78 | 8.01 | 8.01 | 3.35% | 2,123,974 |
| Jan 20, 2026 | 7.80 | 7.81 | 7.73 | 7.75 | 7.75 | -0.77% | 632,064 |
| Jan 16, 2026 | 7.90 | 7.93 | 7.77 | 7.81 | 7.81 | -0.64% | 715,601 |
| Jan 15, 2026 | 7.89 | 7.92 | 7.84 | 7.86 | 7.86 | -0.13% | 357,962 |
| Jan 14, 2026 | 7.82 | 7.97 | 7.82 | 7.87 | 7.87 | 0.51% | 703,700 |
| Jan 13, 2026 | 7.85 | 7.89 | 7.81 | 7.83 | 7.83 | -0.51% | 438,199 |
| Jan 12, 2026 | 7.87 | 7.94 | 7.80 | 7.87 | 7.87 | -0.13% | 947,718 |
| Jan 9, 2026 | 7.86 | 7.91 | 7.81 | 7.88 | 7.88 | 0.25% | 474,194 |
| Jan 8, 2026 | 7.71 | 7.93 | 7.70 | 7.86 | 7.86 | 1.42% | 575,897 |
| Jan 7, 2026 | 7.82 | 7.84 | 7.65 | 7.75 | 7.75 | -0.51% | 609,223 |
| Jan 6, 2026 | 7.85 | 7.90 | 7.77 | 7.79 | 7.79 | 0.26% | 821,403 |
| Jan 5, 2026 | 7.50 | 7.93 | 7.50 | 7.77 | 7.77 | 3.88% | 2,481,853 |
| Jan 2, 2026 | 7.55 | 7.56 | 7.38 | 7.48 | 7.48 | -0.93% | 1,228,000 |
| Dec 31, 2025 | 7.27 | 7.67 | 7.24 | 7.55 | 7.55 | 3.42% | 2,482,280 |
| Dec 30, 2025 | 7.34 | 7.42 | 7.29 | 7.30 | 7.30 | - | 1,504,899 |
| Dec 29, 2025 | 7.53 | 7.60 | 7.28 | 7.30 | 7.30 | -3.95% | 1,655,173 |
| Dec 26, 2025 | 7.40 | 7.65 | 7.38 | 7.60 | 7.60 | 3.12% | 1,465,673 |
| Dec 24, 2025 | 7.24 | 7.40 | 7.20 | 7.37 | 7.37 | 1.66% | 960,531 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.08 | 7.25 | 7.25 | -1.63% | 2,054,467 |
| Dec 22, 2025 | 7.65 | 7.68 | 7.35 | 7.37 | 7.37 | -4.04% | 2,522,745 |
| Dec 19, 2025 | 7.71 | 7.72 | 7.63 | 7.68 | 7.68 | 0.39% | 3,719,114 |
| Dec 18, 2025 | 7.70 | 7.77 | 7.63 | 7.65 | 7.65 | -0.39% | 834,123 |
| Dec 17, 2025 | 7.65 | 7.73 | 7.62 | 7.68 | 7.68 | 0.39% | 763,291 |
| Dec 16, 2025 | 7.72 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 769,840 |
| Dec 15, 2025 | 7.70 | 7.78 | 7.68 | 7.75 | 7.75 | 0.26% | 759,070 |
| Dec 12, 2025 | 7.75 | 7.84 | 7.69 | 7.73 | 7.73 | -0.51% | 798,810 |
| Dec 11, 2025 | 7.64 | 7.77 | 7.63 | 7.77 | 7.77 | 1.57% | 1,046,089 |
| Dec 10, 2025 | 7.71 | 7.71 | 7.60 | 7.65 | 7.65 | - | 1,151,059 |