Skip to main content
Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
7.60
-0.01 (-0.13%)
At close: Mar 9, 2026, 4:00 PM EDT
7.64
+0.04 (0.53%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Icahn Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.627.737.577.607.60-6.29%1,446,058
Mar 6, 20268.248.288.118.117.61-1.34%2,284,552
Mar 5, 20268.328.358.158.227.710.37%1,726,307
Mar 4, 20268.208.378.138.197.69-0.36%1,213,273
Mar 3, 20268.118.257.978.227.711.36%1,359,980
Mar 2, 20268.048.248.018.117.610.62%812,120
Feb 27, 20268.128.198.018.067.56-0.62%1,323,647
Feb 26, 20267.948.127.928.117.611.76%656,028
Feb 25, 20267.728.107.717.977.483.04%1,177,053
Feb 24, 20267.787.797.637.747.260.06%1,247,812
Feb 23, 20267.857.907.677.737.25-1.15%1,000,033
Feb 20, 20267.957.957.817.827.34-1.64%772,503
Feb 19, 20268.048.057.867.957.46-1.00%757,843
Feb 18, 20268.008.067.928.037.530.50%547,054
Feb 17, 20268.088.127.957.997.50-0.87%674,045
Feb 13, 20268.088.107.988.067.56-0.25%560,394
Feb 12, 20268.258.298.028.087.58-1.82%548,418
Feb 11, 20268.198.258.138.237.720.73%568,795
Feb 10, 20268.108.278.098.177.670.99%798,437
Feb 9, 20268.038.107.988.097.590.87%467,682
Feb 6, 20267.868.037.868.027.532.56%716,450
Feb 5, 20267.907.937.767.827.34-2.01%762,442
Feb 4, 20267.808.027.767.987.492.70%804,195
Feb 3, 20267.767.857.727.777.290.39%770,663
Feb 2, 20267.747.947.627.747.26-0.51%1,578,647
Jan 30, 20267.797.807.687.787.30-0.38%505,226
Jan 29, 20267.777.837.697.817.330.90%599,270
Jan 28, 20267.947.987.707.747.26-2.52%1,640,441
Jan 27, 20267.968.007.917.947.45-0.13%559,787
Jan 26, 20268.008.157.827.957.46-0.50%1,291,164
Jan 23, 20267.978.137.957.997.500.25%659,595
Jan 22, 20268.048.097.967.977.48-0.50%451,061
Jan 21, 20267.788.197.788.017.523.35%2,123,974
Jan 20, 20267.807.817.737.757.27-0.77%632,064
Jan 16, 20267.907.937.777.817.33-0.64%715,601
Jan 15, 20267.897.927.847.867.38-0.13%357,962
Jan 14, 20267.827.977.827.877.380.51%703,700
Jan 13, 20267.857.897.817.837.35-0.51%438,199
Jan 12, 20267.877.947.807.877.38-0.13%947,718
Jan 9, 20267.867.917.817.887.390.25%474,194
Jan 8, 20267.717.937.707.867.381.42%575,897
Jan 7, 20267.827.847.657.757.27-0.51%609,223
Jan 6, 20267.857.907.777.797.310.26%821,403
Jan 5, 20267.507.937.507.777.293.88%2,481,853
Jan 2, 20267.557.567.387.487.02-0.93%1,228,000
Dec 31, 20257.277.677.247.557.083.42%2,482,280
Dec 30, 20257.347.427.297.306.85-1,504,899
Dec 29, 20257.537.607.287.306.85-3.95%1,655,173
Dec 26, 20257.407.657.387.607.133.12%1,465,673
Dec 24, 20257.247.407.207.376.921.66%960,531
Dec 23, 20257.407.407.087.256.80-1.63%2,054,467
Dec 22, 20257.657.687.357.376.92-4.04%2,522,745
Dec 19, 20257.717.727.637.687.210.39%3,719,114
Dec 18, 20257.707.777.637.657.18-0.39%834,123
Dec 17, 20257.657.737.627.687.210.39%763,291
Dec 16, 20257.727.757.657.657.18-1.29%769,840
Dec 15, 20257.707.787.687.757.270.26%759,070
Dec 12, 20257.757.847.697.737.25-0.51%798,810
Dec 11, 20257.647.777.637.777.291.57%1,046,089
Dec 10, 20257.717.717.607.657.18-1,151,059
Dec 9, 20257.767.797.657.657.18-0.97%853,992
Dec 8, 20257.977.977.717.737.25-2.22%1,422,091
Dec 5, 20258.058.067.897.907.41-1.99%884,761
Dec 4, 20258.058.148.058.067.56-0.37%414,424
Dec 3, 20258.018.158.018.097.591.00%581,038
Dec 2, 20258.048.147.998.017.52-0.87%813,524
Dec 1, 20258.058.298.028.087.58-0.49%1,027,338
Nov 28, 20258.008.187.978.127.621.50%781,047
Nov 26, 20257.808.047.808.007.512.30%1,131,523
Nov 25, 20257.647.877.607.827.342.09%675,325
Nov 24, 20257.787.787.607.667.19-1.29%1,355,342
Nov 21, 20257.657.837.637.767.281.17%1,263,118
Nov 20, 20257.947.967.677.677.20-2.04%1,132,064
Nov 19, 20257.957.997.837.837.35-1.88%997,275
Nov 18, 20258.008.047.837.987.490.63%1,206,142
Nov 17, 20258.288.337.877.937.44-9.37%2,761,689
Nov 14, 20258.758.808.588.757.74-0.34%2,008,222
Nov 13, 20259.029.068.608.787.77-2.44%1,800,127
Nov 12, 20259.059.108.889.007.96-0.66%1,521,134
Nov 11, 20259.039.098.939.068.020.67%856,655
Nov 10, 20258.879.128.729.007.961.69%1,221,103
Nov 7, 20259.109.188.738.857.83-3.28%1,571,352
Nov 6, 20258.869.328.859.158.103.62%2,018,586
Nov 5, 20258.358.868.338.837.818.88%2,684,039
Nov 4, 20258.088.138.038.117.180.62%764,539
Nov 3, 20258.028.107.968.067.13-718,578
Oct 31, 20258.058.118.008.067.13-0.12%881,291
Oct 30, 20258.058.148.058.077.14-0.25%600,188
Oct 29, 20258.178.188.058.097.16-0.98%981,483
Oct 28, 20258.158.228.118.177.230.37%528,578
Oct 27, 20258.218.258.088.147.20-0.73%1,085,192
Oct 24, 20258.218.268.168.207.250.12%763,992
Oct 23, 20258.198.238.168.197.250.12%386,989
Oct 22, 20258.208.278.118.187.24-549,519
Oct 21, 20258.288.328.168.187.24-1.33%786,572
Oct 20, 20258.218.328.188.297.330.85%704,446
Oct 17, 20258.138.228.098.227.271.61%738,049
Oct 16, 20258.148.268.088.097.16-0.68%970,898
Oct 15, 20258.238.238.108.157.21-0.55%677,387
Oct 14, 20258.198.248.128.197.25-0.49%519,919