Icahn Enterprises L.P. (IEP)
9.72
-0.28 (-2.80%)
At close: Mar 04, 2025, 3:59 PM
9.82
1.02%
After-hours: Mar 04, 2025, 07:36 PM EST
IEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.09 | 10.41 | 9.95 | 10.00 | -0.09 | -0.89% | 805,179 |
| Feb 28, 2025 | 10.19 | 10.19 | 9.98 | 10.09 | 0.02 | 0.20% | 563,877 |
| 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 |
| Jan 23, 2025 | 9.50 | 9.90 | 9.50 | 9.85 | 0.32 | 3.36% | 834,900 |
| Jan 22, 2025 | 9.50 | 9.60 | 9.25 | 9.53 | 0.00 | 0.00% | 721,823 |
| Jan 21, 2025 | 9.46 | 9.65 | 9.32 | 9.53 | 0.15 | 1.60% | 961,207 |
| Jan 17, 2025 | 9.74 | 9.96 | 9.30 | 9.38 | -0.07 | -0.74% | 1,382,601 |
| Jan 16, 2025 | 9.15 | 10.10 | 9.14 | 9.45 | 0.34 | 3.73% | 2,466,797 |
| Jan 15, 2025 | 9.00 | 9.20 | 8.95 | 9.11 | 0.14 | 1.56% | 918,740 |
| Jan 14, 2025 | 9.05 | 9.20 | 8.80 | 8.97 | -0.16 | -1.75% | 1,058,749 |
| Jan 13, 2025 | 9.18 | 9.23 | 9.02 | 9.13 | -0.08 | -0.87% | 637,468 |
| Jan 10, 2025 | 9.15 | 9.24 | 9.10 | 9.21 | 0.06 | 0.66% | 652,505 |
| Jan 8, 2025 | 9.30 | 9.32 | 9.12 | 9.15 | -0.19 | -2.03% | 520,800 |
| Jan 7, 2025 | 9.31 | 9.43 | 9.25 | 9.34 | 0.06 | 0.65% | 535,600 |
| Jan 6, 2025 | 9.10 | 9.35 | 9.08 | 9.28 | 0.16 | 1.75% | 1,221,500 |
| Jan 3, 2025 | 8.90 | 9.41 | 8.90 | 9.12 | 0.14 | 1.56% | 1,404,256 |
| Jan 2, 2025 | 8.73 | 9.05 | 8.73 | 8.98 | 0.31 | 3.58% | 1,478,392 |
| Dec 31, 2024 | 8.92 | 9.03 | 8.53 | 8.67 | -0.20 | -2.25% | 2,974,130 |
| Dec 30, 2024 | 8.94 | 8.99 | 8.79 | 8.87 | -0.07 | -0.78% | 2,347,747 |
| Dec 27, 2024 | 9.02 | 9.14 | 8.94 | 8.94 | -0.17 | -1.87% | 2,034,800 |
| Dec 26, 2024 | 9.19 | 9.35 | 8.98 | 9.11 | -0.12 | -1.30% | 2,057,700 |
| Dec 24, 2024 | 9.19 | 9.23 | 9.03 | 9.23 | 0.04 | 0.44% | 999,600 |
| Dec 23, 2024 | 9.31 | 9.49 | 9.13 | 9.19 | -0.34 | -3.57% | 1,700,732 |
| Dec 20, 2024 | 9.34 | 9.83 | 9.25 | 9.53 | 0.24 | 2.58% | 1,348,606 |
| Dec 19, 2024 | 9.80 | 9.86 | 9.28 | 9.29 | -0.48 | -4.91% | 1,737,217 |
| Dec 18, 2024 | 9.83 | 10.08 | 9.69 | 9.77 | -0.10 | -1.01% | 1,117,100 |
| Dec 17, 2024 | 9.80 | 10.08 | 9.77 | 9.87 | -0.03 | -0.30% | 1,091,900 |