Icahn Enterprises L.P. (IEP)
9.82
-0.15 (-1.50%)
At close: Jan 28, 2025, 1:58 PM
IEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 9.76 | 10.03 | 9.73 | 9.97 | 0.17 | 1.73% | 741,228 |
| Jan 24, 2025 | 9.91 | 9.91 | 9.72 | 9.80 | -0.05 | -0.51% | 511,973 |
| 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 |
| Dec 16, 2024 | 10.10 | 10.10 | 9.88 | 9.90 | -0.20 | -1.98% | 1,115,310 |
| Dec 13, 2024 | 10.15 | 10.20 | 9.91 | 10.10 | -0.08 | -0.79% | 1,793,415 |
| Dec 12, 2024 | 10.39 | 10.59 | 10.16 | 10.18 | -0.15 | -1.45% | 863,212 |
| Dec 11, 2024 | 10.09 | 10.41 | 10.07 | 10.33 | 0.23 | 2.28% | 1,151,700 |
| Dec 10, 2024 | 10.24 | 10.25 | 10.02 | 10.10 | -0.17 | -1.66% | 1,147,400 |
| Dec 9, 2024 | 10.50 | 10.51 | 10.01 | 10.27 | -0.29 | -2.75% | 1,202,112 |
| Dec 6, 2024 | 10.69 | 10.79 | 10.34 | 10.56 | -0.13 | -1.22% | 1,718,620 |
| Dec 5, 2024 | 10.80 | 11.03 | 10.65 | 10.69 | -0.13 | -1.20% | 1,306,700 |
| Dec 4, 2024 | 11.04 | 11.09 | 10.81 | 10.82 | -0.22 | -1.99% | 821,800 |
| Dec 3, 2024 | 11.00 | 11.10 | 10.93 | 11.04 | -0.08 | -0.72% | 860,800 |
| Dec 2, 2024 | 11.03 | 11.15 | 10.91 | 11.12 | 0.04 | 0.36% | 862,300 |
| Nov 29, 2024 | 11.06 | 11.18 | 11.03 | 11.08 | 0.01 | 0.09% | 449,500 |
| Nov 27, 2024 | 11.12 | 11.22 | 11.03 | 11.07 | -0.05 | -0.45% | 631,400 |
| Nov 26, 2024 | 11.15 | 11.19 | 11.02 | 11.12 | -0.06 | -0.54% | 495,300 |
| Nov 25, 2024 | 11.34 | 11.44 | 11.11 | 11.18 | -0.16 | -1.41% | 720,900 |
| Nov 22, 2024 | 10.95 | 11.42 | 10.95 | 11.34 | 0.32 | 2.90% | 685,938 |
| Nov 21, 2024 | 11.00 | 11.19 | 10.93 | 11.02 | 0.00 | 0.00% | 730,812 |
| Nov 20, 2024 | 11.20 | 11.25 | 10.94 | 11.02 | -0.29 | -2.56% | 1,331,600 |
| Nov 19, 2024 | 11.51 | 11.74 | 11.20 | 11.31 | -0.78 | -6.45% | 1,719,306 |
| Nov 18, 2024 | 11.81 | 12.12 | 11.50 | 12.09 | -0.39 | -3.13% | 1,302,731 |
| Nov 15, 2024 | 12.71 | 12.71 | 12.40 | 12.48 | -0.08 | -0.64% | 971,300 |
| Nov 14, 2024 | 12.34 | 12.72 | 12.28 | 12.56 | 0.13 | 1.05% | 1,008,148 |
| Nov 13, 2024 | 12.57 | 12.75 | 12.30 | 12.43 | -0.15 | -1.19% | 951,900 |
| Nov 12, 2024 | 12.85 | 13.16 | 12.46 | 12.58 | -0.29 | -2.25% | 1,100,700 |