Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
7.49
-0.06 (-0.79%)
At close: Jul 17, 2026, 4:00 PM EDT
7.50
+0.01 (0.13%)
After-hours: Jul 17, 2026, 7:57 PM EDT
Icahn Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7.47 | 7.50 | 7.40 | 7.44 | 7.44 | -0.40% | 925,342 |
| May 28, 2026 | 7.50 | 7.55 | 7.47 | 7.47 | 7.47 | -1.06% | 767,281 |
| May 27, 2026 | 7.52 | 7.60 | 7.46 | 7.55 | 7.55 | - | 1,605,924 |
| May 26, 2026 | 7.52 | 7.58 | 7.51 | 7.55 | 7.55 | - | 629,234 |
| May 22, 2026 | 7.51 | 7.58 | 7.50 | 7.55 | 7.55 | 0.27% | 1,374,913 |
| May 21, 2026 | 7.58 | 7.60 | 7.53 | 7.53 | 7.53 | -0.79% | 650,268 |
| May 20, 2026 | 7.47 | 7.60 | 7.47 | 7.59 | 7.59 | 1.20% | 868,698 |
| May 19, 2026 | 7.60 | 7.62 | 7.48 | 7.50 | 7.50 | -1.70% | 1,322,355 |
| May 18, 2026 | 7.77 | 7.79 | 7.54 | 7.63 | 7.63 | -0.78% | 2,062,347 |
| May 15, 2026 | 8.11 | 8.23 | 8.02 | 8.19 | 7.69 | 0.99% | 2,791,934 |
| May 14, 2026 | 8.05 | 8.11 | 8.02 | 8.11 | 7.61 | 1.25% | 1,090,034 |
| May 13, 2026 | 8.14 | 8.20 | 7.97 | 8.01 | 7.52 | -1.35% | 1,729,398 |
| May 12, 2026 | 8.14 | 8.18 | 8.08 | 8.12 | 7.62 | 0.25% | 627,149 |
| May 11, 2026 | 8.05 | 8.21 | 8.04 | 8.10 | 7.61 | 1.00% | 1,294,624 |
| May 8, 2026 | 8.00 | 8.07 | 7.96 | 8.02 | 7.53 | 0.50% | 1,056,238 |
| May 7, 2026 | 7.95 | 7.99 | 7.74 | 7.98 | 7.49 | 0.50% | 1,220,281 |
| May 6, 2026 | 8.03 | 8.07 | 7.83 | 7.94 | 7.46 | -4.68% | 2,384,765 |