Icahn Enterprises L.P. (IEP)
NASDAQ: IEP
· Real-Time Price · USD
8.32
0.03 (0.36%)
At close: Sep 10, 2025, 3:59 PM
8.33
0.12%
After-hours: Sep 10, 2025, 07:59 PM EDT
IEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.28 | 8.32 | 8.19 | 8.32 | 8.32 | 0.36% | 594,591 |
| Sep 9, 2025 | 8.35 | 8.39 | 8.28 | 8.29 | 8.29 | -1.66% | 672,047 |
| Sep 8, 2025 | 8.42 | 8.43 | 8.33 | 8.43 | 8.43 | 0.00% | 439,024 |
| Sep 5, 2025 | 8.46 | 8.49 | 8.37 | 8.43 | 8.43 | -0.12% | 552,700 |
| Sep 4, 2025 | 8.37 | 8.48 | 8.34 | 8.44 | 8.44 | 0.36% | 604,392 |
| Sep 3, 2025 | 8.35 | 8.48 | 8.34 | 8.41 | 8.41 | -0.36% | 437,388 |
| Sep 2, 2025 | 8.42 | 8.50 | 8.35 | 8.44 | 8.44 | -0.35% | 469,482 |
| Aug 29, 2025 | 8.56 | 8.65 | 8.45 | 8.47 | 8.47 | -1.74% | 426,126 |
| Aug 28, 2025 | 8.45 | 8.63 | 8.42 | 8.62 | 8.62 | 2.50% | 502,843 |
| Aug 27, 2025 | 8.37 | 8.42 | 8.32 | 8.41 | 8.41 | 0.60% | 261,200 |
| Aug 26, 2025 | 8.36 | 8.43 | 8.26 | 8.36 | 8.36 | -0.12% | 535,700 |
| Aug 25, 2025 | 8.45 | 8.50 | 8.37 | 8.37 | 8.37 | -1.06% | 455,468 |
| Aug 22, 2025 | 8.38 | 8.55 | 8.36 | 8.46 | 8.46 | 1.81% | 867,725 |
| Aug 21, 2025 | 8.40 | 8.44 | 8.21 | 8.31 | 8.31 | -1.89% | 1,007,009 |
| Aug 20, 2025 | 8.35 | 8.50 | 8.32 | 8.47 | 8.47 | 0.71% | 729,300 |
| Aug 19, 2025 | 8.54 | 8.57 | 8.34 | 8.41 | 8.41 | -1.87% | 945,800 |
| Aug 18, 2025 | 8.94 | 8.94 | 8.40 | 8.57 | 8.57 | -8.83% | 1,942,100 |
| 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 |