Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
9.17
+0.42 (4.80%)
At close: May 12, 2025, 4:00 PM
9.19
+0.02 (0.22%)
After-hours: May 12, 2025, 7:52 PM EDT
Icahn Enterprises L.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.91 | 9.30 | 8.91 | 9.17 | 9.17 | 4.80% | 817,060 |
| May 9, 2025 | 8.54 | 8.83 | 8.54 | 8.75 | 8.75 | 2.46% | 517,888 |
| May 8, 2025 | 8.35 | 8.69 | 8.35 | 8.54 | 8.54 | 2.28% | 381,899 |
| May 7, 2025 | 8.62 | 8.72 | 8.32 | 8.35 | 8.35 | -4.24% | 867,942 |
| May 6, 2025 | 8.84 | 8.92 | 8.72 | 8.72 | 8.72 | -1.58% | 458,353 |
| May 5, 2025 | 8.94 | 8.98 | 8.84 | 8.86 | 8.86 | -0.78% | 445,961 |
| May 2, 2025 | 8.87 | 8.99 | 8.83 | 8.93 | 8.93 | 1.36% | 401,553 |
| May 1, 2025 | 8.75 | 8.85 | 8.73 | 8.81 | 8.81 | 1.85% | 240,113 |
| Apr 30, 2025 | 8.79 | 8.85 | 8.48 | 8.65 | 8.65 | -2.59% | 325,199 |
| Apr 29, 2025 | 8.70 | 8.92 | 8.62 | 8.88 | 8.88 | 2.07% | 482,375 |
| Apr 28, 2025 | 8.62 | 8.77 | 8.53 | 8.70 | 8.70 | 2.23% | 499,507 |
| Apr 25, 2025 | 8.60 | 8.70 | 8.45 | 8.51 | 8.51 | -1.50% | 396,426 |
| Apr 24, 2025 | 8.67 | 8.75 | 8.57 | 8.64 | 8.64 | -0.23% | 384,593 |
| Apr 23, 2025 | 8.90 | 8.99 | 8.60 | 8.66 | 8.66 | -1.14% | 487,673 |
| Apr 22, 2025 | 8.65 | 8.83 | 8.59 | 8.76 | 8.76 | 2.46% | 426,592 |
| Apr 21, 2025 | 8.55 | 8.61 | 8.32 | 8.55 | 8.55 | 0.12% | 515,273 |
| Apr 17, 2025 | 8.33 | 8.74 | 8.33 | 8.54 | 8.54 | 2.03% | 597,022 |
| Apr 16, 2025 | 8.45 | 8.50 | 8.28 | 8.37 | 8.37 | -0.24% | 366,806 |
| Apr 15, 2025 | 8.28 | 8.47 | 8.26 | 8.39 | 8.39 | 1.57% | 392,817 |
| Apr 14, 2025 | 8.21 | 8.31 | 8.10 | 8.26 | 8.26 | 0.61% | 369,862 |
| Apr 11, 2025 | 8.16 | 8.31 | 7.95 | 8.21 | 8.21 | 2.24% | 638,533 |
| Apr 10, 2025 | 8.35 | 8.35 | 7.92 | 8.03 | 8.03 | -4.74% | 509,741 |
| Apr 9, 2025 | 7.75 | 8.50 | 7.60 | 8.43 | 8.43 | 8.01% | 1,108,279 |
| Apr 8, 2025 | 8.22 | 8.25 | 7.76 | 7.81 | 7.81 | -1.08% | 863,903 |
| Apr 7, 2025 | 7.81 | 8.39 | 7.27 | 7.89 | 7.89 | -4.36% | 2,587,588 |
| Apr 4, 2025 | 8.86 | 8.98 | 8.21 | 8.25 | 8.25 | -8.03% | 2,139,207 |
| Apr 3, 2025 | 8.84 | 9.07 | 8.80 | 8.97 | 8.97 | -1.75% | 983,143 |
| Apr 2, 2025 | 8.80 | 9.14 | 8.80 | 9.13 | 9.13 | 0.66% | 604,281 |
| Apr 1, 2025 | 8.85 | 9.10 | 8.85 | 9.07 | 9.07 | 0.11% | 399,595 |
| Mar 31, 2025 | 9.12 | 9.15 | 8.94 | 9.06 | 9.06 | -1.63% | 434,480 |
| Mar 28, 2025 | 9.22 | 9.26 | 9.06 | 9.21 | 9.21 | -0.97% | 424,032 |
| Mar 27, 2025 | 9.29 | 9.67 | 9.15 | 9.30 | 9.30 | -0.64% | 657,585 |
| Mar 26, 2025 | 9.30 | 9.41 | 9.30 | 9.36 | 9.36 | 0.86% | 227,135 |
| Mar 25, 2025 | 9.48 | 9.48 | 9.22 | 9.28 | 9.28 | -1.38% | 402,604 |
| Mar 24, 2025 | 9.69 | 9.71 | 9.36 | 9.41 | 9.41 | -2.89% | 547,268 |
| Mar 21, 2025 | 9.50 | 9.72 | 9.49 | 9.69 | 9.69 | 0.21% | 401,193 |
| Mar 20, 2025 | 9.55 | 9.72 | 9.55 | 9.67 | 9.67 | 0.10% | 287,093 |
| Mar 19, 2025 | 9.54 | 9.66 | 9.46 | 9.66 | 9.66 | 1.68% | 336,293 |
| Mar 18, 2025 | 9.58 | 9.65 | 9.47 | 9.50 | 9.50 | -1.45% | 331,407 |
| Mar 17, 2025 | 9.50 | 9.75 | 9.50 | 9.64 | 9.64 | 1.47% | 516,932 |
| Mar 14, 2025 | 8.95 | 9.59 | 8.86 | 9.50 | 9.50 | 7.10% | 1,274,750 |
| Mar 13, 2025 | 8.89 | 9.10 | 8.78 | 8.87 | 8.87 | -0.22% | 551,735 |
| Mar 12, 2025 | 9.05 | 9.05 | 8.68 | 8.89 | 8.89 | -0.56% | 871,735 |
| Mar 11, 2025 | 9.16 | 9.23 | 8.86 | 8.94 | 8.94 | -2.61% | 982,576 |
| Mar 10, 2025 | 9.40 | 9.50 | 9.03 | 9.18 | 9.18 | -8.20% | 1,316,029 |
| Mar 7, 2025 | 9.86 | 10.05 | 9.82 | 10.00 | 9.48 | 1.01% | 1,041,646 |
| Mar 6, 2025 | 10.03 | 10.10 | 9.85 | 9.90 | 9.39 | 0.71% | 763,200 |
| Mar 5, 2025 | 9.93 | 10.03 | 9.80 | 9.83 | 9.32 | 0.82% | 579,393 |
| Mar 4, 2025 | 9.96 | 9.96 | 9.58 | 9.75 | 9.25 | -2.50% | 921,820 |
| Mar 3, 2025 | 10.09 | 10.41 | 9.95 | 10.00 | 9.48 | -0.89% | 812,193 |