Icahn Enterprises L.P. (IEP)
8.23
-0.74 (-8.25%)
At close: Apr 04, 2025, 3:59 PM
8.29
0.67%
After-hours: Apr 04, 2025, 05:54 PM EDT
Icahn Enterprises L.P. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 8.86 | 8.98 | 8.21 | 8.25 | -0.72 | -8.03% | 2,115,711 |
| Apr 3, 2025 | 8.84 | 9.06 | 8.80 | 8.97 | -0.16 | -1.75% | 983,143 |
| Apr 2, 2025 | 8.80 | 9.14 | 8.80 | 9.13 | 0.06 | 0.66% | 604,300 |
| Apr 1, 2025 | 8.85 | 9.10 | 8.85 | 9.07 | 0.01 | 0.11% | 399,600 |
| Mar 31, 2025 | 9.12 | 9.15 | 8.94 | 9.06 | -0.15 | -1.63% | 434,500 |
| Mar 28, 2025 | 9.22 | 9.26 | 9.06 | 9.21 | -0.09 | -0.97% | 424,032 |
| Mar 27, 2025 | 9.29 | 9.67 | 9.15 | 9.30 | -0.06 | -0.64% | 657,600 |
| Mar 26, 2025 | 9.30 | 9.41 | 9.30 | 9.36 | 0.08 | 0.86% | 227,135 |
| Mar 25, 2025 | 9.48 | 9.48 | 9.22 | 9.28 | -0.13 | -1.38% | 402,604 |
| Mar 24, 2025 | 9.69 | 9.71 | 9.36 | 9.41 | -0.28 | -2.89% | 547,268 |
| Mar 21, 2025 | 9.50 | 9.72 | 9.49 | 9.69 | 0.02 | 0.21% | 401,200 |
| Mar 20, 2025 | 9.55 | 9.72 | 9.55 | 9.67 | 0.01 | 0.10% | 287,100 |
| Mar 19, 2025 | 9.54 | 9.66 | 9.46 | 9.66 | 0.16 | 1.68% | 336,300 |
| Mar 18, 2025 | 9.58 | 9.65 | 9.47 | 9.50 | -0.14 | -1.45% | 331,407 |
| Mar 17, 2025 | 9.50 | 9.75 | 9.50 | 9.64 | 0.14 | 1.47% | 516,932 |
| Mar 14, 2025 | 8.95 | 9.59 | 8.86 | 9.50 | 0.63 | 7.10% | 1,274,750 |
| Mar 13, 2025 | 8.89 | 9.10 | 8.78 | 8.87 | -0.02 | -0.22% | 551,735 |
| Mar 12, 2025 | 9.05 | 9.05 | 8.68 | 8.89 | -0.05 | -0.56% | 871,735 |
| Mar 11, 2025 | 9.16 | 9.23 | 8.86 | 8.94 | -0.24 | -2.61% | 982,600 |
| Mar 10, 2025 | 9.40 | 9.50 | 9.03 | 9.18 | -0.82 | -8.20% | 1,322,230 |
| Mar 7, 2025 | 9.86 | 10.05 | 9.82 | 10.00 | 0.10 | 1.01% | 1,041,646 |
| Mar 6, 2025 | 10.03 | 10.10 | 9.85 | 9.90 | 0.07 | 0.71% | 763,200 |
| Mar 5, 2025 | 9.93 | 10.03 | 9.80 | 9.83 | 0.08 | 0.82% | 579,393 |
| Mar 4, 2025 | 9.96 | 9.96 | 9.58 | 9.75 | -0.25 | -2.50% | 921,820 |
| Mar 3, 2025 | 10.09 | 10.41 | 9.95 | 10.00 | -0.09 | -0.89% | 812,200 |
| Feb 28, 2025 | 10.19 | 10.19 | 9.98 | 10.09 | 0.02 | 0.20% | 563,900 |
| Feb 27, 2025 | 10.05 | 10.26 | 9.93 | 10.07 | 0.04 | 0.40% | 468,425 |
| Feb 26, 2025 | 10.48 | 10.62 | 9.82 | 10.03 | -0.23 | -2.24% | 1,250,068 |
| Feb 25, 2025 | 10.29 | 10.32 | 9.97 | 10.26 | 0.11 | 1.08% | 563,500 |
| Feb 24, 2025 | 10.45 | 10.49 | 10.09 | 10.15 | -0.28 | -2.68% | 586,300 |
| Feb 21, 2025 | 10.50 | 10.74 | 10.35 | 10.43 | 0.05 | 0.48% | 821,722 |
| Feb 20, 2025 | 10.25 | 10.40 | 10.14 | 10.38 | 0.13 | 1.27% | 783,400 |
| Feb 19, 2025 | 10.00 | 10.37 | 10.00 | 10.25 | 0.26 | 2.60% | 915,045 |
| Feb 18, 2025 | 9.95 | 10.10 | 9.95 | 9.99 | 0.07 | 0.71% | 577,400 |
| Feb 14, 2025 | 9.94 | 10.07 | 9.88 | 9.92 | -0.01 | -0.10% | 516,700 |
| Feb 13, 2025 | 9.75 | 10.00 | 9.75 | 9.93 | 0.05 | 0.51% | 431,327 |
| Feb 12, 2025 | 9.70 | 9.97 | 9.70 | 9.88 | 0.10 | 1.02% | 551,000 |
| Feb 11, 2025 | 9.65 | 9.78 | 9.53 | 9.78 | 0.13 | 1.35% | 352,900 |
| Feb 10, 2025 | 9.71 | 9.83 | 9.63 | 9.65 | -0.05 | -0.52% | 564,601 |
| Feb 7, 2025 | 9.80 | 9.85 | 9.62 | 9.70 | -0.06 | -0.61% | 522,318 |
| Feb 6, 2025 | 9.90 | 10.05 | 9.72 | 9.76 | -0.15 | -1.51% | 705,949 |
| Feb 5, 2025 | 9.98 | 10.02 | 9.87 | 9.91 | -0.07 | -0.70% | 352,254 |
| Feb 4, 2025 | 9.85 | 10.05 | 9.82 | 9.98 | 0.13 | 1.32% | 703,299 |
| Feb 3, 2025 | 9.46 | 9.96 | 9.36 | 9.85 | 0.11 | 1.13% | 827,145 |
| Jan 31, 2025 | 9.79 | 9.84 | 9.67 | 9.74 | 0.00 | 0.00% | 420,823 |
| Jan 30, 2025 | 9.85 | 9.93 | 9.62 | 9.74 | -0.12 | -1.22% | 527,800 |
| Jan 29, 2025 | 9.84 | 9.96 | 9.77 | 9.86 | 0.01 | 0.10% | 356,900 |
| Jan 28, 2025 | 10.00 | 10.07 | 9.73 | 9.85 | -0.12 | -1.20% | 579,297 |
| Jan 27, 2025 | 9.76 | 10.03 | 9.73 | 9.97 | 0.17 | 1.73% | 742,736 |
| Jan 24, 2025 | 9.91 | 9.91 | 9.72 | 9.80 | -0.05 | -0.51% | 512,000 |