Icahn Enterprises L.P. (IEP)
NASDAQ: IEP
· Real-Time Price · USD
8.36
-0.01 (-0.12%)
At close: Oct 03, 2025, 3:59 PM
8.37
0.12%
After-hours: Oct 03, 2025, 07:52 PM EDT
IEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.38 | 8.43 | 8.32 | 8.36 | 8.36 | -0.12% | 629,929 |
| Oct 2, 2025 | 8.39 | 8.41 | 8.27 | 8.37 | 8.37 | -0.36% | 518,121 |
| Oct 1, 2025 | 8.42 | 8.48 | 8.36 | 8.40 | 8.40 | -0.24% | 646,020 |
| Sep 30, 2025 | 8.45 | 8.45 | 8.35 | 8.42 | 8.42 | -0.59% | 571,198 |
| Sep 29, 2025 | 8.25 | 8.49 | 8.25 | 8.47 | 8.47 | 2.29% | 764,829 |
| Sep 26, 2025 | 8.19 | 8.36 | 8.19 | 8.28 | 8.28 | 0.85% | 550,639 |
| Sep 25, 2025 | 8.18 | 8.29 | 8.08 | 8.21 | 8.21 | 0.37% | 804,500 |
| Sep 24, 2025 | 8.25 | 8.25 | 8.16 | 8.18 | 8.18 | -0.12% | 464,300 |
| Sep 23, 2025 | 8.16 | 8.40 | 8.15 | 8.19 | 8.19 | 0.12% | 555,217 |
| Sep 22, 2025 | 8.15 | 8.19 | 8.08 | 8.18 | 8.18 | -0.12% | 556,400 |
| Sep 19, 2025 | 8.25 | 8.25 | 8.13 | 8.19 | 8.19 | -0.49% | 675,804 |
| Sep 18, 2025 | 8.16 | 8.25 | 8.15 | 8.23 | 8.23 | 0.73% | 391,563 |
| Sep 17, 2025 | 8.15 | 8.27 | 8.11 | 8.17 | 8.17 | -0.12% | 388,233 |
| Sep 16, 2025 | 8.16 | 8.25 | 8.14 | 8.18 | 8.18 | 0.49% | 427,600 |
| Sep 15, 2025 | 8.15 | 8.21 | 8.10 | 8.14 | 8.14 | -0.12% | 671,531 |
| Sep 12, 2025 | 8.34 | 8.34 | 8.14 | 8.15 | 8.15 | -2.51% | 872,600 |
| Sep 11, 2025 | 8.33 | 8.41 | 8.30 | 8.36 | 8.36 | 0.48% | 425,600 |
| Sep 10, 2025 | 8.28 | 8.32 | 8.19 | 8.32 | 8.32 | 0.36% | 595,169 |
| 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 |
Page 1 of 136