Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
6.62
+0.01 (0.15%)
Oct 13, 2026, 10:35 AM EDT - Market open
Icahn Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.61 | 6.64 | 6.58 | 6.62 | 6.62 | 0.15% | 199,497 |
| Oct 12, 2026 | 6.61 | 6.65 | 6.56 | 6.61 | 6.61 | 0.76% | 863,082 |
| Oct 9, 2026 | 6.64 | 6.65 | 6.55 | 6.56 | 6.56 | -1.20% | 905,898 |
| Oct 8, 2026 | 6.60 | 6.69 | 6.60 | 6.64 | 6.64 | -0.15% | 694,063 |
| Oct 7, 2026 | 6.61 | 6.66 | 6.56 | 6.65 | 6.65 | 0.30% | 821,730 |
| Oct 6, 2026 | 6.66 | 6.70 | 6.60 | 6.63 | 6.63 | -0.60% | 996,318 |
| Oct 5, 2026 | 6.69 | 6.73 | 6.63 | 6.67 | 6.67 | - | 807,246 |
| Oct 2, 2026 | 6.85 | 6.85 | 6.67 | 6.67 | 6.67 | -1.48% | 876,906 |
| Oct 1, 2026 | 6.75 | 6.79 | 6.65 | 6.77 | 6.77 | 0.30% | 1,933,047 |
| Sep 30, 2026 | 6.88 | 6.90 | 6.74 | 6.75 | 6.75 | -1.60% | 970,528 |
| Sep 29, 2026 | 6.81 | 6.89 | 6.81 | 6.86 | 6.86 | -0.07% | 663,805 |
| Sep 28, 2026 | 6.96 | 6.97 | 6.86 | 6.87 | 6.87 | -1.36% | 711,300 |
| Sep 25, 2026 | 7.00 | 7.02 | 6.94 | 6.96 | 6.96 | 0.14% | 563,094 |
| Sep 24, 2026 | 7.07 | 7.10 | 6.95 | 6.95 | 6.95 | -2.04% | 1,078,641 |
| Sep 23, 2026 | 7.10 | 7.13 | 7.01 | 7.10 | 7.10 | -0.35% | 908,019 |
| Sep 22, 2026 | 7.15 | 7.26 | 7.11 | 7.12 | 7.12 | -0.42% | 567,758 |
| Sep 21, 2026 | 7.00 | 7.23 | 7.00 | 7.15 | 7.15 | 2.58% | 1,466,131 |
| Sep 18, 2026 | 7.02 | 7.02 | 6.93 | 6.97 | 6.97 | -0.85% | 737,375 |
| Sep 17, 2026 | 6.97 | 7.05 | 6.93 | 7.03 | 7.03 | 1.01% | 435,387 |
| Sep 16, 2026 | 6.96 | 7.01 | 6.88 | 6.96 | 6.96 | -0.29% | 616,759 |
| Sep 15, 2026 | 7.07 | 7.12 | 6.96 | 6.98 | 6.98 | -0.99% | 587,039 |
| Sep 14, 2026 | 7.01 | 7.16 | 7.01 | 7.05 | 7.05 | 0.71% | 864,323 |
| Sep 11, 2026 | 6.87 | 7.04 | 6.87 | 7.00 | 7.00 | 1.74% | 801,307 |
| Sep 10, 2026 | 6.82 | 6.88 | 6.80 | 6.88 | 6.88 | 0.73% | 724,391 |
| Sep 9, 2026 | 6.92 | 6.94 | 6.80 | 6.83 | 6.83 | -1.16% | 684,329 |
| Sep 8, 2026 | 6.82 | 6.95 | 6.82 | 6.91 | 6.91 | 1.32% | 667,233 |
| Sep 4, 2026 | 6.92 | 6.94 | 6.81 | 6.82 | 6.82 | -1.73% | 510,951 |
| Sep 3, 2026 | 6.80 | 6.95 | 6.79 | 6.94 | 6.94 | 2.06% | 695,927 |
| Sep 2, 2026 | 6.78 | 6.85 | 6.75 | 6.80 | 6.80 | -0.15% | 1,076,400 |
| Sep 1, 2026 | 6.78 | 6.84 | 6.74 | 6.81 | 6.81 | 0.15% | 490,892 |
| Aug 31, 2026 | 6.75 | 6.82 | 6.72 | 6.80 | 6.80 | 0.29% | 591,510 |
| Aug 28, 2026 | 6.75 | 6.80 | 6.71 | 6.78 | 6.78 | 0.74% | 486,473 |
| Aug 27, 2026 | 6.80 | 6.87 | 6.71 | 6.73 | 6.73 | -1.17% | 589,847 |
| Aug 26, 2026 | 6.62 | 6.83 | 6.60 | 6.81 | 6.81 | 2.56% | 750,013 |
| Aug 25, 2026 | 6.73 | 6.75 | 6.55 | 6.64 | 6.64 | -1.48% | 1,521,880 |
| Aug 24, 2026 | 6.75 | 6.79 | 6.66 | 6.74 | 6.74 | -0.74% | 1,576,664 |
| Aug 21, 2026 | 6.69 | 6.82 | 6.69 | 6.79 | 6.79 | 2.11% | 1,394,482 |
| Aug 20, 2026 | 6.64 | 6.69 | 6.51 | 6.65 | 6.65 | - | 2,446,709 |
| Aug 19, 2026 | 6.83 | 6.90 | 6.60 | 6.65 | 6.65 | -2.64% | 2,067,244 |
| Aug 18, 2026 | 7.03 | 7.04 | 6.79 | 6.83 | 6.83 | -3.94% | 2,640,209 |
| Aug 17, 2026 | 6.99 | 7.12 | 6.91 | 7.11 | 7.11 | 2.75% | 2,864,185 |
| Aug 14, 2026 | 7.50 | 7.55 | 7.40 | 7.42 | 6.92 | -1.07% | 3,355,900 |
| Aug 13, 2026 | 7.56 | 7.57 | 7.48 | 7.50 | 6.99 | - | 1,369,809 |
| Aug 12, 2026 | 7.60 | 7.62 | 7.48 | 7.50 | 6.99 | -1.06% | 1,263,263 |
| Aug 11, 2026 | 7.45 | 7.59 | 7.43 | 7.58 | 7.07 | 2.02% | 1,042,774 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.40 | 7.43 | 6.93 | -0.34% | 1,357,142 |
| Aug 7, 2026 | 7.69 | 7.69 | 7.41 | 7.46 | 6.95 | -2.29% | 1,752,407 |
| Aug 6, 2026 | 7.53 | 7.69 | 7.50 | 7.63 | 7.12 | 2.28% | 733,618 |
| Aug 5, 2026 | 7.56 | 7.56 | 7.29 | 7.46 | 6.96 | -3.49% | 2,536,691 |
| Aug 4, 2026 | 7.77 | 7.80 | 7.68 | 7.73 | 7.21 | -0.39% | 748,668 |