Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
5.16
-0.03 (-0.58%)
At close: Nov 2, 2026, 4:00 PM EST
5.15
-0.01 (-0.19%)
After-hours: Nov 2, 2026, 6:37 PM EST
Icahn Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.15 | 5.20 | 4.97 | 5.16 | 5.16 | -0.58% | 2,613,660 |
| Oct 30, 2026 | 5.20 | 5.24 | 5.06 | 5.19 | 5.19 | -1.14% | 1,868,539 |
| Oct 29, 2026 | 5.30 | 5.38 | 5.17 | 5.25 | 5.25 | -1.13% | 1,883,078 |
| Oct 28, 2026 | 5.52 | 5.54 | 5.28 | 5.31 | 5.31 | -4.50% | 2,229,723 |
| Oct 27, 2026 | 5.78 | 5.78 | 5.52 | 5.56 | 5.56 | -3.30% | 1,980,081 |
| Oct 26, 2026 | 5.69 | 5.87 | 5.67 | 5.75 | 5.75 | -0.26% | 1,345,406 |
| Oct 23, 2026 | 6.08 | 6.08 | 5.68 | 5.77 | 5.77 | -5.95% | 2,986,722 |
| Oct 22, 2026 | 6.13 | 6.18 | 6.04 | 6.13 | 6.13 | -0.33% | 1,645,516 |
| Oct 21, 2026 | 6.41 | 6.41 | 6.11 | 6.15 | 6.15 | -4.06% | 2,050,826 |
| Oct 20, 2026 | 6.49 | 6.50 | 6.36 | 6.41 | 6.41 | -0.93% | 1,191,414 |
| Oct 19, 2026 | 6.66 | 6.67 | 6.47 | 6.47 | 6.47 | -2.71% | 1,073,819 |
| Oct 16, 2026 | 6.68 | 6.69 | 6.60 | 6.65 | 6.65 | 0.15% | 674,753 |
| Oct 15, 2026 | 6.60 | 6.67 | 6.60 | 6.64 | 6.64 | - | 815,915 |
| Oct 14, 2026 | 6.66 | 6.72 | 6.58 | 6.64 | 6.64 | -0.97% | 937,691 |
| Oct 13, 2026 | 6.61 | 6.72 | 6.58 | 6.71 | 6.71 | 1.44% | 878,299 |
| Oct 12, 2026 | 6.61 | 6.65 | 6.56 | 6.61 | 6.61 | 0.76% | 868,869 |
| Oct 9, 2026 | 6.64 | 6.65 | 6.55 | 6.56 | 6.56 | -1.20% | 917,497 |
| Oct 8, 2026 | 6.60 | 6.69 | 6.60 | 6.64 | 6.64 | -0.15% | 709,143 |
| Oct 7, 2026 | 6.61 | 6.66 | 6.56 | 6.65 | 6.65 | 0.30% | 829,061 |
| Oct 6, 2026 | 6.66 | 6.70 | 6.60 | 6.63 | 6.63 | -0.60% | 1,002,784 |
| Oct 5, 2026 | 6.69 | 6.73 | 6.63 | 6.67 | 6.67 | - | 823,915 |
| Oct 2, 2026 | 6.85 | 6.85 | 6.67 | 6.67 | 6.67 | -1.48% | 884,979 |
| Oct 1, 2026 | 6.75 | 6.79 | 6.65 | 6.77 | 6.77 | 0.30% | 1,939,671 |
| Sep 30, 2026 | 6.88 | 6.90 | 6.74 | 6.75 | 6.75 | -1.60% | 978,658 |
| 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 |