Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
7.58
+0.15 (2.02%)
At close: Aug 11, 2026, 4:00 PM EDT
7.60
+0.02 (0.24%)
After-hours: Aug 11, 2026, 7:35 PM EDT
Icahn Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.45 | 7.59 | 7.43 | 7.58 | 7.58 | 2.02% | 1,029,901 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.40 | 7.43 | 7.43 | -0.34% | 1,349,609 |
| Aug 7, 2026 | 7.69 | 7.69 | 7.41 | 7.46 | 7.46 | -2.29% | 1,715,966 |
| Aug 6, 2026 | 7.53 | 7.69 | 7.50 | 7.63 | 7.63 | 2.28% | 724,886 |
| Aug 5, 2026 | 7.56 | 7.56 | 7.29 | 7.46 | 7.46 | -3.49% | 2,526,025 |
| Aug 4, 2026 | 7.77 | 7.80 | 7.68 | 7.73 | 7.73 | -0.39% | 730,994 |
| Aug 3, 2026 | 7.80 | 7.81 | 7.62 | 7.76 | 7.76 | -0.39% | 1,360,102 |
| Jul 31, 2026 | 7.77 | 7.86 | 7.71 | 7.79 | 7.79 | 1.04% | 762,951 |
| Jul 30, 2026 | 7.60 | 7.74 | 7.59 | 7.71 | 7.71 | 1.58% | 485,360 |
| Jul 29, 2026 | 7.84 | 7.86 | 7.58 | 7.59 | 7.59 | -3.07% | 591,242 |
| Jul 28, 2026 | 7.74 | 7.85 | 7.72 | 7.83 | 7.83 | 1.29% | 601,867 |
| Jul 27, 2026 | 7.68 | 7.74 | 7.65 | 7.73 | 7.73 | 0.52% | 483,232 |
| Jul 24, 2026 | 7.67 | 7.73 | 7.67 | 7.69 | 7.69 | -0.26% | 452,122 |
| Jul 23, 2026 | 7.75 | 7.80 | 7.68 | 7.71 | 7.71 | -0.64% | 390,996 |
| Jul 22, 2026 | 7.70 | 7.80 | 7.69 | 7.76 | 7.76 | 0.91% | 626,013 |
| Jul 21, 2026 | 7.49 | 7.70 | 7.49 | 7.69 | 7.69 | 1.99% | 669,038 |
| Jul 20, 2026 | 7.49 | 7.58 | 7.47 | 7.54 | 7.54 | 0.67% | 484,520 |
| Jul 17, 2026 | 7.54 | 7.58 | 7.44 | 7.49 | 7.49 | -0.79% | 832,422 |
| Jul 16, 2026 | 7.49 | 7.60 | 7.49 | 7.55 | 7.55 | 0.67% | 624,518 |
| Jul 15, 2026 | 7.45 | 7.57 | 7.45 | 7.50 | 7.50 | 0.81% | 359,646 |
| Jul 14, 2026 | 7.53 | 7.57 | 7.42 | 7.44 | 7.44 | -1.13% | 536,301 |
| Jul 13, 2026 | 7.53 | 7.64 | 7.50 | 7.53 | 7.53 | 0.47% | 564,831 |
| Jul 10, 2026 | 7.48 | 7.56 | 7.48 | 7.49 | 7.49 | -0.13% | 467,094 |
| Jul 9, 2026 | 7.32 | 7.55 | 7.28 | 7.50 | 7.50 | 2.46% | 781,477 |
| Jul 8, 2026 | 7.32 | 7.33 | 7.23 | 7.32 | 7.32 | 0.14% | 1,080,183 |
| Jul 7, 2026 | 7.25 | 7.32 | 7.25 | 7.31 | 7.31 | 0.69% | 590,865 |
| Jul 6, 2026 | 7.23 | 7.29 | 7.21 | 7.26 | 7.26 | 0.28% | 484,072 |
| Jul 2, 2026 | 7.21 | 7.27 | 7.20 | 7.24 | 7.24 | 0.84% | 562,626 |
| Jul 1, 2026 | 7.23 | 7.26 | 7.18 | 7.18 | 7.18 | -0.42% | 776,822 |
| Jun 30, 2026 | 7.20 | 7.28 | 7.19 | 7.21 | 7.21 | 0.14% | 508,161 |
| Jun 29, 2026 | 7.20 | 7.24 | 7.12 | 7.20 | 7.20 | - | 1,842,312 |
| Jun 26, 2026 | 7.21 | 7.24 | 7.16 | 7.20 | 7.20 | -0.55% | 1,204,517 |
| Jun 25, 2026 | 7.20 | 7.30 | 7.20 | 7.24 | 7.24 | 0.14% | 631,731 |
| Jun 24, 2026 | 7.25 | 7.29 | 7.21 | 7.23 | 7.23 | -0.69% | 561,606 |
| Jun 23, 2026 | 7.21 | 7.30 | 7.20 | 7.28 | 7.28 | 0.83% | 693,137 |
| Jun 22, 2026 | 7.25 | 7.27 | 7.19 | 7.22 | 7.22 | -0.96% | 737,745 |
| Jun 18, 2026 | 7.30 | 7.32 | 7.25 | 7.29 | 7.29 | - | 998,481 |
| Jun 17, 2026 | 7.36 | 7.36 | 7.26 | 7.29 | 7.29 | -0.68% | 752,300 |
| Jun 16, 2026 | 7.36 | 7.36 | 7.31 | 7.34 | 7.34 | 0.27% | 476,023 |
| Jun 15, 2026 | 7.37 | 7.40 | 7.30 | 7.32 | 7.32 | -0.95% | 910,436 |
| Jun 12, 2026 | 7.40 | 7.45 | 7.31 | 7.39 | 7.39 | -0.14% | 841,590 |
| Jun 11, 2026 | 7.23 | 7.46 | 7.22 | 7.40 | 7.40 | 2.78% | 1,246,442 |
| Jun 10, 2026 | 7.35 | 7.43 | 7.20 | 7.20 | 7.20 | -2.57% | 1,220,473 |
| Jun 9, 2026 | 7.43 | 7.47 | 7.38 | 7.39 | 7.39 | -0.67% | 579,529 |
| Jun 8, 2026 | 7.43 | 7.49 | 7.41 | 7.44 | 7.44 | 0.40% | 544,818 |
| Jun 5, 2026 | 7.51 | 7.54 | 7.39 | 7.41 | 7.41 | -1.33% | 944,297 |
| Jun 4, 2026 | 7.47 | 7.53 | 7.47 | 7.51 | 7.51 | 0.67% | 258,566 |
| Jun 3, 2026 | 7.53 | 7.54 | 7.45 | 7.46 | 7.46 | -0.93% | 507,248 |
| Jun 2, 2026 | 7.47 | 7.57 | 7.45 | 7.53 | 7.53 | 0.80% | 571,476 |
| Jun 1, 2026 | 7.42 | 7.50 | 7.41 | 7.47 | 7.47 | 0.40% | 733,137 |