Icahn Enterprises L.P. IEP
NASDAQ · United States · Energy Minerals
$6.75-0.11 (-1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.75 | -1.60% | $6.88 | $6.90 | $6.74 | 966.50K |
| 2026-09-29 | $6.86 | -0.15% | $6.81 | $6.89 | $6.81 | 663.80K |
| 2026-09-28 | $6.87 | -1.29% | $6.96 | $6.97 | $6.86 | 711.20K |
| 2026-09-25 | $6.96 | +0.14% | $7.00 | $7.02 | $6.94 | 561.80K |
| 2026-09-24 | $6.95 | -2.11% | $7.07 | $7.10 | $6.95 | 1.07M |
| 2026-09-23 | $7.10 | -0.28% | $7.10 | $7.13 | $7.01 | 900.90K |
| 2026-09-22 | $7.12 | -0.42% | $7.15 | $7.26 | $7.11 | 567.80K |
| 2026-09-21 | $7.15 | +2.58% | $7.00 | $7.23 | $7.00 | 1.46M |
| 2026-09-18 | $6.97 | -0.85% | $7.02 | $7.02 | $6.93 | 735.10K |
| 2026-09-17 | $7.03 | +1.01% | $6.97 | $7.05 | $6.93 | 434.10K |
| 2026-09-16 | $6.96 | -0.29% | $6.96 | $7.01 | $6.88 | 616.80K |
| 2026-09-15 | $6.98 | -0.99% | $7.07 | $7.12 | $6.96 | 586.80K |
| 2026-09-14 | $7.05 | +0.71% | $7.01 | $7.16 | $7.01 | 856.50K |
| 2026-09-11 | $7.00 | +1.74% | $6.87 | $7.04 | $6.87 | 801.30K |
| 2026-09-10 | $6.88 | +0.73% | $6.82 | $6.88 | $6.80 | 723.60K |
| 2026-09-09 | $6.83 | -1.16% | $6.92 | $6.94 | $6.80 | 680.40K |
| 2026-09-08 | $6.91 | +1.32% | $6.82 | $6.95 | $6.82 | 664.30K |
| 2026-09-04 | $6.82 | -1.73% | $6.92 | $6.94 | $6.81 | 510.50K |
| 2026-09-03 | $6.94 | +2.06% | $6.80 | $6.95 | $6.79 | 695.90K |
| 2026-09-02 | $6.80 | -0.15% | $6.78 | $6.85 | $6.75 | 1.07M |
| 2026-09-01 | $6.81 | +0.15% | $6.78 | $6.84 | $6.74 | 490.40K |
| 2026-08-31 | $6.80 | +0.29% | $6.75 | $6.82 | $6.72 | 589.00K |
| 2026-08-28 | $6.78 | +0.74% | $6.75 | $6.80 | $6.71 | 485.30K |
| 2026-08-27 | $6.73 | -1.17% | $6.80 | $6.87 | $6.71 | 589.70K |
| 2026-08-26 | $6.81 | +2.56% | $6.62 | $6.83 | $6.60 | 749.10K |
| 2026-08-25 | $6.64 | -1.48% | $6.73 | $6.75 | $6.55 | 1.52M |
| 2026-08-24 | $6.74 | -0.74% | $6.75 | $6.79 | $6.66 | 1.58M |
| 2026-08-21 | $6.79 | +2.11% | $6.69 | $6.82 | $6.69 | 1.39M |
| 2026-08-20 | $6.65 | 0.00% | $6.64 | $6.69 | $6.51 | 2.45M |
| 2026-08-19 | $6.65 | -2.64% | $6.83 | $6.90 | $6.60 | 2.07M |
| 2026-08-18 | $6.83 | -3.94% | $7.03 | $7.04 | $6.79 | 2.64M |
| 2026-08-17 | $7.11 | -4.18% | $6.99 | $7.12 | $6.91 | 2.86M |
| 2026-08-14 | $7.42 | -1.07% | $7.50 | $7.55 | $7.40 | 3.36M |
| 2026-08-13 | $7.50 | 0.00% | $7.56 | $7.57 | $7.48 | 1.37M |
| 2026-08-12 | $7.50 | -1.06% | $7.60 | $7.62 | $7.48 | 1.26M |
| 2026-08-11 | $7.58 | +2.02% | $7.45 | $7.59 | $7.43 | 1.04M |
| 2026-08-10 | $7.43 | -0.40% | $7.50 | $7.50 | $7.40 | 1.36M |
| 2026-08-07 | $7.46 | -2.23% | $7.69 | $7.69 | $7.41 | 1.75M |
| 2026-08-06 | $7.63 | +2.28% | $7.53 | $7.69 | $7.50 | 733.60K |
| 2026-08-05 | $7.46 | -3.49% | $7.56 | $7.56 | $7.29 | 2.54M |
| 2026-08-04 | $7.73 | -0.39% | $7.77 | $7.80 | $7.68 | 748.70K |
| 2026-08-03 | $7.76 | -0.39% | $7.80 | $7.81 | $7.62 | 1.36M |
| 2026-07-31 | $7.79 | +1.04% | $7.77 | $7.86 | $7.71 | 775.00K |
| 2026-07-30 | $7.71 | +1.58% | $7.60 | $7.74 | $7.59 | 490.60K |
| 2026-07-29 | $7.59 | -3.07% | $7.84 | $7.86 | $7.58 | 593.80K |
| 2026-07-28 | $7.83 | +1.29% | $7.74 | $7.85 | $7.72 | 603.40K |
| 2026-07-27 | $7.73 | +0.52% | $7.68 | $7.74 | $7.65 | 483.40K |
| 2026-07-24 | $7.69 | -0.26% | $7.67 | $7.73 | $7.67 | 454.40K |
| 2026-07-23 | $7.71 | -0.64% | $7.75 | $7.80 | $7.68 | 417.30K |
| 2026-07-22 | $7.76 | +0.91% | $7.70 | $7.80 | $7.69 | 628.00K |
| 2026-07-21 | $7.69 | +1.99% | $7.49 | $7.70 | $7.49 | 680.60K |
| 2026-07-20 | $7.54 | +0.67% | $7.49 | $7.58 | $7.47 | 531.90K |
| 2026-07-17 | $7.49 | -0.79% | $7.54 | $7.58 | $7.44 | 835.00K |
| 2026-07-16 | $7.55 | +0.67% | $7.49 | $7.60 | $7.49 | 627.80K |
| 2026-07-15 | $7.50 | +0.81% | $7.45 | $7.57 | $7.45 | 360.50K |
| 2026-07-14 | $7.44 | -1.20% | $7.53 | $7.57 | $7.42 | 550.20K |
| 2026-07-13 | $7.53 | +0.53% | $7.53 | $7.64 | $7.50 | 573.70K |
| 2026-07-10 | $7.49 | -0.13% | $7.48 | $7.56 | $7.48 | 476.50K |
| 2026-07-09 | $7.50 | +2.46% | $7.32 | $7.55 | $7.28 | 810.10K |
| 2026-07-08 | $7.32 | +0.14% | $7.32 | $7.33 | $7.23 | 1.09M |
| 2026-07-07 | $7.31 | +0.69% | $7.25 | $7.32 | $7.25 | 592.40K |
| 2026-07-06 | $7.26 | +0.28% | $7.23 | $7.29 | $7.21 | 486.40K |
| 2026-07-02 | $7.24 | +0.84% | $7.21 | $7.27 | $7.20 | 562.60K |
| 2026-07-01 | $7.18 | -0.42% | $7.23 | $7.26 | $7.18 | 776.80K |
| 2026-06-30 | $7.21 | +0.14% | $7.20 | $7.28 | $7.19 | 508.10K |
| 2026-06-29 | $7.20 | 0.00% | $7.20 | $7.24 | $7.12 | 1.84M |
| 2026-06-26 | $7.20 | -0.55% | $7.21 | $7.24 | $7.16 | 1.20M |
| 2026-06-25 | $7.24 | +0.14% | $7.20 | $7.30 | $7.20 | 627.50K |
| 2026-06-24 | $7.23 | -0.69% | $7.25 | $7.29 | $7.21 | 561.50K |
| 2026-06-23 | $7.28 | +0.83% | $7.21 | $7.30 | $7.20 | 693.00K |
| 2026-06-22 | $7.22 | -0.96% | $7.25 | $7.27 | $7.19 | 737.70K |
| 2026-06-18 | $7.29 | 0.00% | $7.30 | $7.32 | $7.25 | 998.50K |
| 2026-06-17 | $7.29 | -0.68% | $7.36 | $7.36 | $7.26 | 752.00K |
| 2026-06-16 | $7.34 | +0.27% | $7.36 | $7.36 | $7.31 | 475.60K |
| 2026-06-15 | $7.32 | -0.95% | $7.37 | $7.40 | $7.30 | 909.60K |
| 2026-06-12 | $7.39 | -0.14% | $7.40 | $7.45 | $7.31 | 841.10K |
| 2026-06-11 | $7.40 | +2.78% | $7.23 | $7.46 | $7.22 | 1.25M |
| 2026-06-10 | $7.20 | -2.57% | $7.35 | $7.43 | $7.20 | 1.22M |
| 2026-06-09 | $7.39 | -0.67% | $7.43 | $7.47 | $7.38 | 579.10K |
| 2026-06-08 | $7.44 | +0.40% | $7.43 | $7.49 | $7.41 | 544.80K |
| 2026-06-05 | $7.41 | -1.33% | $7.51 | $7.54 | $7.39 | 944.30K |
| 2026-06-04 | $7.51 | +0.67% | $7.47 | $7.53 | $7.47 | 258.60K |
| 2026-06-03 | $7.46 | -0.93% | $7.53 | $7.54 | $7.45 | 507.20K |
| 2026-06-02 | $7.53 | +0.80% | $7.47 | $7.57 | $7.45 | 571.20K |
| 2026-06-01 | $7.47 | +0.40% | $7.42 | $7.50 | $7.41 | 733.10K |
| 2026-05-29 | $7.44 | -0.40% | $7.47 | $7.50 | $7.40 | 919.00K |
| 2026-05-28 | $7.47 | -1.06% | $7.50 | $7.55 | $7.47 | 758.10K |
| 2026-05-27 | $7.55 | 0.00% | $7.52 | $7.60 | $7.46 | 1.61M |
| 2026-05-26 | $7.55 | 0.00% | $7.52 | $7.58 | $7.51 | 627.50K |
| 2026-05-22 | $7.55 | +0.27% | $7.51 | $7.58 | $7.50 | 1.37M |