Icahn Enterprises L.P. (IEP)
NASDAQ: IEP · Real-Time Price · USD
8.14
+0.08 (0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
8.09
-0.05 (-0.61%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Icahn Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.08 | 8.28 | 8.06 | 8.14 | 8.14 | 0.99% | 1,701,422 |
| Apr 27, 2026 | 8.15 | 8.24 | 8.06 | 8.06 | 8.06 | -0.98% | 674,479 |
| Apr 24, 2026 | 8.03 | 8.19 | 8.02 | 8.14 | 8.14 | 0.99% | 664,160 |
| Apr 23, 2026 | 8.07 | 8.11 | 8.01 | 8.06 | 8.06 | 0.25% | 346,568 |
| Apr 22, 2026 | 8.05 | 8.09 | 8.01 | 8.04 | 8.04 | -0.19% | 662,985 |
| Apr 21, 2026 | 8.06 | 8.14 | 7.93 | 8.06 | 8.06 | 0.06% | 884,478 |
| Apr 20, 2026 | 7.74 | 8.10 | 7.71 | 8.05 | 8.05 | 4.01% | 1,642,579 |
| Apr 17, 2026 | 7.79 | 7.80 | 7.66 | 7.74 | 7.74 | -0.90% | 1,063,339 |
| Apr 16, 2026 | 7.81 | 7.88 | 7.76 | 7.81 | 7.81 | -0.26% | 1,126,229 |
| Apr 15, 2026 | 7.71 | 7.86 | 7.69 | 7.83 | 7.83 | 1.69% | 676,999 |
| Apr 14, 2026 | 7.68 | 7.72 | 7.64 | 7.70 | 7.70 | 0.39% | 548,440 |
| Apr 13, 2026 | 7.60 | 7.67 | 7.54 | 7.67 | 7.67 | 0.52% | 697,177 |
| Apr 10, 2026 | 7.71 | 7.71 | 7.52 | 7.63 | 7.63 | -0.91% | 613,860 |
| Apr 9, 2026 | 7.71 | 7.73 | 7.67 | 7.70 | 7.70 | -0.26% | 354,913 |
| Apr 8, 2026 | 7.74 | 7.77 | 7.67 | 7.72 | 7.72 | -0.26% | 374,711 |
| Apr 7, 2026 | 7.71 | 7.75 | 7.67 | 7.74 | 7.74 | 0.39% | 316,124 |
| Apr 6, 2026 | 7.69 | 7.75 | 7.67 | 7.71 | 7.71 | -0.13% | 475,356 |
| Apr 2, 2026 | 7.59 | 7.78 | 7.58 | 7.72 | 7.72 | 1.05% | 502,020 |
| Apr 1, 2026 | 7.55 | 7.65 | 7.55 | 7.64 | 7.64 | 1.19% | 637,935 |
| Mar 31, 2026 | 7.55 | 7.60 | 7.46 | 7.55 | 7.55 | - | 1,121,013 |
| Mar 30, 2026 | 7.46 | 7.64 | 7.45 | 7.55 | 7.55 | 1.34% | 1,377,290 |
| Mar 27, 2026 | 7.61 | 7.66 | 7.45 | 7.45 | 7.45 | -2.74% | 1,038,958 |
| Mar 26, 2026 | 7.56 | 7.71 | 7.56 | 7.66 | 7.66 | 0.79% | 669,562 |
| Mar 25, 2026 | 7.58 | 7.66 | 7.54 | 7.60 | 7.60 | 0.66% | 977,814 |
| Mar 24, 2026 | 7.50 | 7.58 | 7.47 | 7.55 | 7.55 | 0.67% | 959,712 |
| Mar 23, 2026 | 7.61 | 7.64 | 7.44 | 7.50 | 7.50 | -0.66% | 1,489,979 |
| Mar 20, 2026 | 7.62 | 7.63 | 7.49 | 7.55 | 7.55 | -1.05% | 2,127,242 |
| Mar 19, 2026 | 7.62 | 7.72 | 7.58 | 7.63 | 7.63 | -0.26% | 896,532 |
| Mar 18, 2026 | 7.84 | 7.87 | 7.64 | 7.65 | 7.65 | -1.92% | 745,694 |
| Mar 17, 2026 | 7.83 | 7.94 | 7.79 | 7.80 | 7.80 | 0.13% | 846,751 |
| Mar 16, 2026 | 7.70 | 7.82 | 7.63 | 7.79 | 7.79 | 1.83% | 852,806 |
| Mar 13, 2026 | 7.59 | 7.70 | 7.56 | 7.65 | 7.65 | 0.79% | 746,950 |
| Mar 12, 2026 | 7.62 | 7.77 | 7.57 | 7.59 | 7.59 | -0.39% | 859,341 |
| Mar 11, 2026 | 7.45 | 7.65 | 7.43 | 7.62 | 7.62 | 1.87% | 967,988 |
| Mar 10, 2026 | 7.60 | 7.63 | 7.46 | 7.48 | 7.48 | -1.58% | 1,317,178 |
| Mar 9, 2026 | 7.62 | 7.73 | 7.57 | 7.60 | 7.60 | -6.29% | 1,464,571 |
| Mar 6, 2026 | 8.24 | 8.28 | 8.11 | 8.11 | 7.61 | -1.34% | 2,284,552 |
| Mar 5, 2026 | 8.32 | 8.35 | 8.15 | 8.22 | 7.71 | 0.37% | 1,726,307 |
| Mar 4, 2026 | 8.20 | 8.37 | 8.13 | 8.19 | 7.69 | -0.36% | 1,213,273 |
| Mar 3, 2026 | 8.11 | 8.25 | 7.97 | 8.22 | 7.71 | 1.36% | 1,359,980 |
| Mar 2, 2026 | 8.04 | 8.24 | 8.01 | 8.11 | 7.61 | 0.62% | 812,120 |
| Feb 27, 2026 | 8.12 | 8.19 | 8.01 | 8.06 | 7.56 | -0.62% | 1,323,647 |
| Feb 26, 2026 | 7.94 | 8.12 | 7.92 | 8.11 | 7.61 | 1.76% | 656,028 |
| Feb 25, 2026 | 7.72 | 8.10 | 7.71 | 7.97 | 7.48 | 3.04% | 1,177,053 |
| Feb 24, 2026 | 7.78 | 7.79 | 7.63 | 7.74 | 7.26 | 0.06% | 1,247,812 |
| Feb 23, 2026 | 7.85 | 7.90 | 7.67 | 7.73 | 7.25 | -1.15% | 1,000,033 |
| Feb 20, 2026 | 7.95 | 7.95 | 7.81 | 7.82 | 7.34 | -1.64% | 772,503 |
| Feb 19, 2026 | 8.04 | 8.05 | 7.86 | 7.95 | 7.46 | -1.00% | 757,843 |
| Feb 18, 2026 | 8.00 | 8.06 | 7.92 | 8.03 | 7.53 | 0.50% | 547,054 |
| Feb 17, 2026 | 8.08 | 8.12 | 7.95 | 7.99 | 7.50 | -0.87% | 674,045 |
| Feb 13, 2026 | 8.08 | 8.10 | 7.98 | 8.06 | 7.56 | -0.25% | 560,394 |
| Feb 12, 2026 | 8.25 | 8.29 | 8.02 | 8.08 | 7.58 | -1.82% | 548,418 |
| Feb 11, 2026 | 8.19 | 8.25 | 8.13 | 8.23 | 7.72 | 0.73% | 568,795 |
| Feb 10, 2026 | 8.10 | 8.27 | 8.09 | 8.17 | 7.67 | 0.99% | 798,437 |
| Feb 9, 2026 | 8.03 | 8.10 | 7.98 | 8.09 | 7.59 | 0.87% | 467,682 |
| Feb 6, 2026 | 7.86 | 8.03 | 7.86 | 8.02 | 7.53 | 2.56% | 716,450 |
| Feb 5, 2026 | 7.90 | 7.93 | 7.76 | 7.82 | 7.34 | -2.01% | 762,442 |
| Feb 4, 2026 | 7.80 | 8.02 | 7.76 | 7.98 | 7.49 | 2.70% | 804,195 |
| Feb 3, 2026 | 7.76 | 7.85 | 7.72 | 7.77 | 7.29 | 0.39% | 770,663 |
| Feb 2, 2026 | 7.74 | 7.94 | 7.62 | 7.74 | 7.26 | -0.51% | 1,578,647 |
| Jan 30, 2026 | 7.79 | 7.80 | 7.68 | 7.78 | 7.30 | -0.38% | 505,226 |
| Jan 29, 2026 | 7.77 | 7.83 | 7.69 | 7.81 | 7.33 | 0.90% | 599,270 |
| Jan 28, 2026 | 7.94 | 7.98 | 7.70 | 7.74 | 7.26 | -2.52% | 1,640,441 |
| Jan 27, 2026 | 7.96 | 8.00 | 7.91 | 7.94 | 7.45 | -0.13% | 559,787 |
| Jan 26, 2026 | 8.00 | 8.15 | 7.82 | 7.95 | 7.46 | -0.50% | 1,291,164 |
| Jan 23, 2026 | 7.97 | 8.13 | 7.95 | 7.99 | 7.50 | 0.25% | 659,595 |
| Jan 22, 2026 | 8.04 | 8.09 | 7.96 | 7.97 | 7.48 | -0.50% | 451,061 |
| Jan 21, 2026 | 7.78 | 8.19 | 7.78 | 8.01 | 7.52 | 3.35% | 2,123,974 |
| Jan 20, 2026 | 7.80 | 7.81 | 7.73 | 7.75 | 7.27 | -0.77% | 632,064 |
| Jan 16, 2026 | 7.90 | 7.93 | 7.77 | 7.81 | 7.33 | -0.64% | 715,601 |
| Jan 15, 2026 | 7.89 | 7.92 | 7.84 | 7.86 | 7.38 | -0.13% | 357,962 |
| Jan 14, 2026 | 7.82 | 7.97 | 7.82 | 7.87 | 7.38 | 0.51% | 703,700 |
| Jan 13, 2026 | 7.85 | 7.89 | 7.81 | 7.83 | 7.35 | -0.51% | 438,199 |
| Jan 12, 2026 | 7.87 | 7.94 | 7.80 | 7.87 | 7.38 | -0.13% | 947,718 |
| Jan 9, 2026 | 7.86 | 7.91 | 7.81 | 7.88 | 7.39 | 0.25% | 474,194 |
| Jan 8, 2026 | 7.71 | 7.93 | 7.70 | 7.86 | 7.38 | 1.42% | 575,897 |
| Jan 7, 2026 | 7.82 | 7.84 | 7.65 | 7.75 | 7.27 | -0.51% | 609,223 |
| Jan 6, 2026 | 7.85 | 7.90 | 7.77 | 7.79 | 7.31 | 0.26% | 821,403 |
| Jan 5, 2026 | 7.50 | 7.93 | 7.50 | 7.77 | 7.29 | 3.88% | 2,481,853 |
| Jan 2, 2026 | 7.55 | 7.56 | 7.38 | 7.48 | 7.02 | -0.93% | 1,228,000 |
| Dec 31, 2025 | 7.27 | 7.67 | 7.24 | 7.55 | 7.08 | 3.42% | 2,482,280 |
| Dec 30, 2025 | 7.34 | 7.42 | 7.29 | 7.30 | 6.85 | - | 1,504,899 |
| Dec 29, 2025 | 7.53 | 7.60 | 7.28 | 7.30 | 6.85 | -3.95% | 1,655,173 |
| Dec 26, 2025 | 7.40 | 7.65 | 7.38 | 7.60 | 7.13 | 3.12% | 1,465,673 |
| Dec 24, 2025 | 7.24 | 7.40 | 7.20 | 7.37 | 6.92 | 1.66% | 960,531 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.08 | 7.25 | 6.80 | -1.63% | 2,054,467 |
| Dec 22, 2025 | 7.65 | 7.68 | 7.35 | 7.37 | 6.92 | -4.04% | 2,522,745 |
| Dec 19, 2025 | 7.71 | 7.72 | 7.63 | 7.68 | 7.21 | 0.39% | 3,719,114 |
| Dec 18, 2025 | 7.70 | 7.77 | 7.63 | 7.65 | 7.18 | -0.39% | 834,123 |
| Dec 17, 2025 | 7.65 | 7.73 | 7.62 | 7.68 | 7.21 | 0.39% | 763,291 |
| Dec 16, 2025 | 7.72 | 7.75 | 7.65 | 7.65 | 7.18 | -1.29% | 769,840 |
| Dec 15, 2025 | 7.70 | 7.78 | 7.68 | 7.75 | 7.27 | 0.26% | 759,070 |
| Dec 12, 2025 | 7.75 | 7.84 | 7.69 | 7.73 | 7.25 | -0.51% | 798,810 |
| Dec 11, 2025 | 7.64 | 7.77 | 7.63 | 7.77 | 7.29 | 1.57% | 1,046,089 |
| Dec 10, 2025 | 7.71 | 7.71 | 7.60 | 7.65 | 7.18 | - | 1,151,059 |
| Dec 9, 2025 | 7.76 | 7.79 | 7.65 | 7.65 | 7.18 | -0.97% | 853,992 |
| Dec 8, 2025 | 7.97 | 7.97 | 7.71 | 7.73 | 7.25 | -2.22% | 1,422,091 |
| Dec 5, 2025 | 8.05 | 8.06 | 7.89 | 7.90 | 7.41 | -1.99% | 884,761 |
| Dec 4, 2025 | 8.05 | 8.14 | 8.05 | 8.06 | 7.56 | -0.37% | 414,424 |
| Dec 3, 2025 | 8.01 | 8.15 | 8.01 | 8.09 | 7.59 | 1.00% | 581,038 |