Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
6.80
+0.02 (0.29%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Icahn Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.75 | 6.82 | 6.72 | 6.80 | 6.80 | 0.29% | 589,383 |
| 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 |
| Aug 3, 2026 | 7.80 | 7.81 | 7.62 | 7.76 | 7.24 | -0.39% | 1,364,123 |
| Jul 31, 2026 | 7.77 | 7.86 | 7.71 | 7.79 | 7.27 | 1.04% | 774,979 |
| Jul 30, 2026 | 7.60 | 7.74 | 7.59 | 7.71 | 7.19 | 1.58% | 493,638 |
| Jul 29, 2026 | 7.84 | 7.86 | 7.58 | 7.59 | 7.08 | -3.07% | 600,995 |
| Jul 28, 2026 | 7.74 | 7.85 | 7.72 | 7.83 | 7.30 | 1.29% | 603,954 |
| Jul 27, 2026 | 7.68 | 7.74 | 7.65 | 7.73 | 7.21 | 0.52% | 483,455 |
| Jul 24, 2026 | 7.67 | 7.73 | 7.67 | 7.69 | 7.17 | -0.26% | 454,412 |
| Jul 23, 2026 | 7.75 | 7.80 | 7.68 | 7.71 | 7.19 | -0.64% | 417,291 |
| Jul 22, 2026 | 7.70 | 7.80 | 7.69 | 7.76 | 7.24 | 0.91% | 628,032 |
| Jul 21, 2026 | 7.49 | 7.70 | 7.49 | 7.69 | 7.17 | 1.99% | 680,589 |
| Jul 20, 2026 | 7.49 | 7.58 | 7.47 | 7.54 | 7.03 | 0.67% | 531,917 |
| Jul 17, 2026 | 7.54 | 7.58 | 7.44 | 7.49 | 6.99 | -0.79% | 835,001 |
| Jul 16, 2026 | 7.49 | 7.60 | 7.49 | 7.55 | 7.04 | 0.67% | 627,832 |
| Jul 15, 2026 | 7.45 | 7.57 | 7.45 | 7.50 | 6.99 | 0.81% | 360,716 |
| Jul 14, 2026 | 7.53 | 7.57 | 7.42 | 7.44 | 6.94 | -1.13% | 550,164 |
| Jul 13, 2026 | 7.53 | 7.64 | 7.50 | 7.53 | 7.02 | 0.47% | 573,662 |
| Jul 10, 2026 | 7.48 | 7.56 | 7.48 | 7.49 | 6.99 | -0.13% | 476,501 |
| Jul 9, 2026 | 7.32 | 7.55 | 7.28 | 7.50 | 6.99 | 2.46% | 810,132 |
| Jul 8, 2026 | 7.32 | 7.33 | 7.23 | 7.32 | 6.83 | 0.14% | 1,086,817 |
| Jul 7, 2026 | 7.25 | 7.32 | 7.25 | 7.31 | 6.82 | 0.69% | 592,371 |
| Jul 6, 2026 | 7.23 | 7.29 | 7.21 | 7.26 | 6.77 | 0.28% | 486,419 |
| Jul 2, 2026 | 7.21 | 7.27 | 7.20 | 7.24 | 6.75 | 0.84% | 564,291 |
| Jul 1, 2026 | 7.23 | 7.26 | 7.18 | 7.18 | 6.70 | -0.42% | 776,822 |
| Jun 30, 2026 | 7.20 | 7.28 | 7.19 | 7.21 | 6.72 | 0.14% | 508,161 |
| Jun 29, 2026 | 7.20 | 7.24 | 7.12 | 7.20 | 6.71 | - | 1,842,312 |
| Jun 26, 2026 | 7.21 | 7.24 | 7.16 | 7.20 | 6.71 | -0.55% | 1,204,517 |
| Jun 25, 2026 | 7.20 | 7.30 | 7.20 | 7.24 | 6.75 | 0.14% | 631,731 |
| Jun 24, 2026 | 7.25 | 7.29 | 7.21 | 7.23 | 6.74 | -0.69% | 561,606 |
| Jun 23, 2026 | 7.21 | 7.30 | 7.20 | 7.28 | 6.79 | 0.83% | 693,137 |
| Jun 22, 2026 | 7.25 | 7.27 | 7.19 | 7.22 | 6.73 | -0.96% | 737,745 |