Icahn Enterprises L.P. IEP
4.74 USD -0.12 (-2.47%)
Regular-session close
4.79 +0.05 +1.05%
After hours · Nov 13, 7:55 PM ET
4.58 Day range 4.94
4.74 52-week range 8.78
- YTD
- -37.22%
- 1 year
- -46.01%
IEP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.93 | 4.94 | 4.58 | 4.74 | -0.12 | -2.47% | 3,194,822 |
| Nov 12, 2026 | 5.11 | 5.15 | 4.86 | 4.86 | -0.15 | -2.99% | 2,332,243 |
| Nov 11, 2026 | 5.15 | 5.16 | 4.96 | 5.01 | -0.07 | -1.38% | 1,353,585 |
| Nov 10, 2026 | 4.83 | 5.08 | 4.76 | 5.08 | +0.23 | +4.74% | 1,653,400 |
| Nov 9, 2026 | 4.79 | 4.90 | 4.73 | 4.85 | +0.10 | +2.11% | 2,536,400 |
| Nov 6, 2026 | 5.16 | 5.18 | 4.73 | 4.75 | -0.38 | -7.41% | 4,047,900 |
| Nov 5, 2026 | 5.35 | 5.37 | 5.12 | 5.13 | -0.21 | -3.93% | 1,436,500 |
| Nov 4, 2026 | 5.38 | 5.64 | 5.30 | 5.34 | -0.01 | -0.19% | 2,826,900 |
| Nov 3, 2026 | 5.19 | 5.39 | 4.99 | 5.35 | +0.19 | +3.68% | 3,618,600 |
| Nov 2, 2026 | 5.15 | 5.20 | 4.97 | 5.16 | -0.03 | -0.58% | 2,610,800 |
| Oct 30, 2026 | 5.20 | 5.24 | 5.06 | 5.19 | -0.06 | -1.14% | 1,867,800 |
| Oct 29, 2026 | 5.30 | 5.38 | 5.17 | 5.25 | -0.06 | -1.13% | 1,880,900 |
| Oct 28, 2026 | 5.52 | 5.54 | 5.28 | 5.31 | -0.25 | -4.50% | 2,221,700 |
| Oct 27, 2026 | 5.78 | 5.78 | 5.52 | 5.56 | -0.19 | -3.30% | 1,976,400 |
| Oct 26, 2026 | 5.69 | 5.87 | 5.67 | 5.75 | -0.02 | -0.35% | 1,342,300 |
| Oct 23, 2026 | 6.08 | 6.08 | 5.68 | 5.77 | -0.36 | -5.87% | 2,982,300 |
| Oct 22, 2026 | 6.13 | 6.18 | 6.04 | 6.13 | -0.02 | -0.33% | 1,645,500 |
| Oct 21, 2026 | 6.41 | 6.41 | 6.11 | 6.15 | -0.26 | -4.06% | 2,041,000 |
| Oct 20, 2026 | 6.49 | 6.50 | 6.36 | 6.41 | -0.06 | -0.93% | 1,182,400 |
| Oct 19, 2026 | 6.66 | 6.67 | 6.47 | 6.47 | -0.18 | -2.71% | 1,073,700 |
| Oct 16, 2026 | 6.68 | 6.69 | 6.60 | 6.65 | +0.01 | +0.15% | 673,500 |
| Oct 15, 2026 | 6.60 | 6.67 | 6.60 | 6.64 | 0.00 | 0.00% | 815,400 |
| Oct 14, 2026 | 6.66 | 6.72 | 6.58 | 6.64 | -0.07 | -1.04% | 932,300 |
| Oct 13, 2026 | 6.61 | 6.72 | 6.58 | 6.71 | +0.10 | +1.51% | 876,600 |
| Oct 12, 2026 | 6.61 | 6.65 | 6.56 | 6.61 | +0.05 | +0.76% | 867,700 |
| Oct 9, 2026 | 6.64 | 6.65 | 6.55 | 6.56 | -0.08 | -1.20% | 915,500 |
| Oct 8, 2026 | 6.60 | 6.69 | 6.60 | 6.64 | -0.01 | -0.15% | 701,500 |
| Oct 7, 2026 | 6.61 | 6.66 | 6.56 | 6.65 | +0.02 | +0.30% | 824,300 |
| Oct 6, 2026 | 6.66 | 6.70 | 6.60 | 6.63 | -0.04 | -0.60% | 1,000,800 |
| Oct 5, 2026 | 6.69 | 6.73 | 6.63 | 6.67 | 0.00 | 0.00% | 815,000 |
| Oct 2, 2026 | 6.85 | 6.85 | 6.67 | 6.67 | -0.10 | -1.48% | 877,500 |
| Oct 1, 2026 | 6.75 | 6.79 | 6.65 | 6.77 | +0.02 | +0.30% | 1,934,200 |
| Sep 30, 2026 | 6.88 | 6.90 | 6.74 | 6.75 | -0.11 | -1.60% | 978,700 |
| Sep 29, 2026 | 6.81 | 6.89 | 6.81 | 6.86 | -0.01 | -0.15% | 663,800 |
| Sep 28, 2026 | 6.96 | 6.97 | 6.86 | 6.87 | -0.09 | -1.29% | 711,200 |
| Sep 25, 2026 | 7.00 | 7.02 | 6.94 | 6.96 | +0.01 | +0.14% | 561,800 |
| Sep 24, 2026 | 7.07 | 7.10 | 6.95 | 6.95 | -0.15 | -2.11% | 1,072,200 |
| Sep 23, 2026 | 7.10 | 7.13 | 7.01 | 7.10 | -0.02 | -0.28% | 900,900 |
| Sep 22, 2026 | 7.15 | 7.26 | 7.11 | 7.12 | -0.03 | -0.42% | 567,800 |
| Sep 21, 2026 | 7.00 | 7.23 | 7.00 | 7.15 | +0.18 | +2.58% | 1,461,600 |
| Sep 18, 2026 | 7.02 | 7.02 | 6.93 | 6.97 | -0.06 | -0.85% | 735,100 |
| Sep 17, 2026 | 6.97 | 7.05 | 6.93 | 7.03 | +0.07 | +1.01% | 434,100 |
| Sep 16, 2026 | 6.96 | 7.01 | 6.88 | 6.96 | -0.02 | -0.29% | 616,800 |
| Sep 15, 2026 | 7.07 | 7.12 | 6.96 | 6.98 | -0.07 | -0.99% | 586,800 |
| Sep 14, 2026 | 7.01 | 7.16 | 7.01 | 7.05 | +0.05 | +0.71% | 856,500 |
| Sep 11, 2026 | 6.87 | 7.04 | 6.87 | 7.00 | +0.12 | +1.74% | 801,300 |
| Sep 10, 2026 | 6.82 | 6.88 | 6.80 | 6.88 | +0.05 | +0.73% | 723,600 |
| Sep 9, 2026 | 6.92 | 6.94 | 6.80 | 6.83 | -0.08 | -1.16% | 680,400 |
| Sep 8, 2026 | 6.82 | 6.95 | 6.82 | 6.91 | +0.09 | +1.32% | 664,300 |
| Sep 4, 2026 | 6.92 | 6.94 | 6.81 | 6.82 | -0.12 | -1.73% | 510,500 |
| Sep 3, 2026 | 6.80 | 6.95 | 6.79 | 6.94 | +0.14 | +2.06% | 695,900 |
| Sep 2, 2026 | 6.78 | 6.85 | 6.75 | 6.80 | -0.01 | -0.15% | 1,073,900 |
| Sep 1, 2026 | 6.78 | 6.84 | 6.74 | 6.81 | +0.01 | +0.15% | 490,400 |
| Aug 31, 2026 | 6.75 | 6.82 | 6.72 | 6.80 | +0.02 | +0.29% | 589,000 |
| Aug 28, 2026 | 6.75 | 6.80 | 6.71 | 6.78 | +0.05 | +0.74% | 485,300 |
| Aug 27, 2026 | 6.80 | 6.87 | 6.71 | 6.73 | -0.08 | -1.17% | 589,700 |
| Aug 26, 2026 | 6.62 | 6.83 | 6.60 | 6.81 | +0.17 | +2.56% | 749,100 |
| Aug 25, 2026 | 6.73 | 6.75 | 6.55 | 6.64 | -0.10 | -1.48% | 1,521,900 |
| Aug 24, 2026 | 6.75 | 6.79 | 6.66 | 6.74 | -0.05 | -0.74% | 1,575,100 |
| Aug 21, 2026 | 6.69 | 6.82 | 6.69 | 6.79 | +0.14 | +2.11% | 1,390,500 |
| Aug 20, 2026 | 6.64 | 6.69 | 6.51 | 6.65 | 0.00 | 0.00% | 2,446,700 |
| Aug 19, 2026 | 6.83 | 6.90 | 6.60 | 6.65 | -0.18 | -2.64% | 2,067,200 |
| Aug 18, 2026 | 7.03 | 7.04 | 6.79 | 6.83 | -0.28 | -3.94% | 2,640,200 |
| Aug 17, 2026 | 6.99 | 7.12 | 6.91 | 7.11 | -0.31 | -4.18% | 2,864,200 |
| Aug 14, 2026 | 7.50 | 7.55 | 7.40 | 7.42 | -0.08 | -1.07% | 3,355,900 |
65 days, newest first. Daily bars as drawn on the IEP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.