Icahn Enterprises L.P. (IEP)
NASDAQ: IEP
· Real-Time Price · USD
8.41
-0.16 (-1.87%)
At close: Aug 19, 2025, 3:59 PM
8.41
0.00%
After-hours: Aug 19, 2025, 06:53 PM EDT
IEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.94 | 8.94 | 8.40 | 8.57 | 8.57 | -8.83% | 1,922,965 |
| Aug 15, 2025 | 9.40 | 9.52 | 9.35 | 9.40 | 8.90 | 0.64% | 1,658,440 |
| Aug 14, 2025 | 9.32 | 9.35 | 9.20 | 9.34 | 8.84 | 0.21% | 942,600 |
| Aug 13, 2025 | 9.25 | 9.40 | 9.23 | 9.32 | 8.82 | 1.30% | 675,820 |
| Aug 12, 2025 | 9.31 | 9.35 | 9.18 | 9.20 | 8.71 | -0.97% | 716,666 |
| Aug 11, 2025 | 9.31 | 9.33 | 9.13 | 9.29 | 8.80 | 0.22% | 508,618 |
| Aug 8, 2025 | 9.23 | 9.35 | 9.12 | 9.27 | 8.78 | 0.22% | 635,654 |
| Aug 7, 2025 | 9.25 | 9.36 | 9.16 | 9.25 | 8.76 | 0.00% | 699,301 |
| Aug 6, 2025 | 9.10 | 9.42 | 8.93 | 9.25 | 8.76 | 1.65% | 966,900 |
| Aug 5, 2025 | 8.89 | 9.21 | 8.82 | 9.10 | 8.61 | 1.68% | 1,195,301 |
| Aug 4, 2025 | 8.99 | 9.22 | 8.86 | 8.95 | 8.47 | -0.33% | 790,400 |
| Aug 1, 2025 | 9.07 | 9.12 | 8.87 | 8.98 | 8.50 | -1.64% | 822,600 |
| Jul 31, 2025 | 9.13 | 9.21 | 9.00 | 9.13 | 8.64 | -1.83% | 935,724 |
| Jul 30, 2025 | 9.36 | 9.39 | 9.20 | 9.30 | 8.81 | -1.06% | 565,300 |
| Jul 29, 2025 | 9.27 | 9.44 | 9.14 | 9.40 | 8.90 | 1.40% | 522,010 |
| Jul 28, 2025 | 9.36 | 9.40 | 9.18 | 9.27 | 8.78 | -0.96% | 870,700 |
| Jul 25, 2025 | 9.37 | 9.44 | 9.31 | 9.36 | 8.86 | -0.11% | 478,800 |
| Jul 24, 2025 | 9.68 | 9.69 | 9.35 | 9.37 | 8.87 | -3.20% | 650,816 |
| Jul 23, 2025 | 9.38 | 9.75 | 9.32 | 9.68 | 9.16 | 3.97% | 996,300 |
| Jul 22, 2025 | 9.10 | 9.38 | 9.09 | 9.31 | 8.81 | 2.08% | 437,840 |