Icahn Enterprises LP (IEP) Historical Stock Data
11.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEP is down -0.17% a day on average. There have been 14 days where Icahn Enterprises LP closed green and 16 days where IEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.20 | 11.02 | ↓$0.18 (-1.61%) | 10.94 | 11.24 | 1.31M |
| 2024-11-19 | 11.51 | 11.31 | ↓$0.20 (-1.74%) | 11.20 | 11.74 | 1.71M |
| 2024-11-18 | 11.81 | 12.09 | ↑$0.28 (2.37%) | 11.50 | 12.12 | 1.30M |
| 2024-11-15 | 12.71 | 12.48 | ↓$0.23 (-1.81%) | 12.40 | 12.71 | 0.96M |
| 2024-11-14 | 12.34 | 12.56 | ↑$0.22 (1.78%) | 12.28 | 12.72 | 1.01M |
| 2024-11-13 | 12.57 | 12.43 | ↓$0.15 (-1.15%) | 12.30 | 12.75 | 0.95M |
| 2024-11-12 | 12.85 | 12.58 | ↓$0.27 (-2.10%) | 12.46 | 13.16 | 1.10M |
| 2024-11-11 | 12.25 | 12.87 | ↑$0.62 (5.06%) | 12.00 | 12.92 | 1.39M |
| 2024-11-08 | 11.46 | 12.10 | ↑$0.64 (5.58%) | 11.46 | 12.38 | 3.13M |
| 2024-11-07 | 13.26 | 12.89 | ↓$0.37 (-2.79%) | 12.84 | 13.60 | 1.27M |
| 2024-11-06 | 12.73 | 13.20 | ↑$0.48 (3.73%) | 12.50 | 13.26 | 0.98M |
| 2024-11-05 | 12.10 | 12.43 | ↑$0.33 (2.73%) | 12.00 | 12.52 | 496.93K |
| 2024-11-04 | 12.55 | 12.14 | ↓$0.41 (-3.27%) | 12.07 | 12.71 | 812.32K |
| 2024-11-01 | 12.60 | 12.52 | ↓$0.08 (-0.63%) | 12.41 | 12.94 | 678.75K |
| 2024-10-31 | 13.10 | 12.56 | ↓$0.54 (-4.12%) | 12.37 | 13.10 | 0.99M |
| 2024-10-30 | 12.87 | 13.08 | ↑$0.21 (1.63%) | 12.30 | 13.17 | 1.32M |
| 2024-10-29 | 15.00 | 12.77 | ↓$2.23 (-14.87%) | 12.61 | 15.19 | 4.09M |
| 2024-10-28 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.33 | 15.65 | 759.05K |
| 2024-10-25 | 15.40 | 15.33 | ↓$0.07 (-0.45%) | 15.08 | 15.40 | 446.13K |
| 2024-10-24 | 15.49 | 15.25 | ↓$0.24 (-1.55%) | 15.15 | 15.58 | 459.76K |
| 2024-10-23 | 15.44 | 15.37 | ↓$0.07 (-0.45%) | 15.06 | 15.50 | 584.04K |
| 2024-10-22 | 15.05 | 15.37 | ↑$0.32 (2.13%) | 14.94 | 15.42 | 1.06M |
| 2024-10-21 | 15.00 | 14.99 | ↓$0.01 (-0.07%) | 14.70 | 15.05 | 618.74K |
| 2024-10-18 | 14.90 | 14.92 | ↑$0.02 (0.13%) | 14.80 | 15.42 | 1.51M |
| 2024-10-17 | 14.65 | 14.81 | ↑$0.16 (1.09%) | 14.45 | 14.83 | 464.43K |
| 2024-10-16 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.21 | 14.59 | 728.41K |
| 2024-10-15 | 14.80 | 14.49 | ↓$0.31 (-2.09%) | 14.44 | 15.05 | 880.37K |
| 2024-10-14 | 14.30 | 14.80 | ↑$0.49 (3.46%) | 14.19 | 14.90 | 0.96M |
| 2024-10-11 | 13.94 | 14.27 | ↑$0.33 (2.37%) | 13.85 | 14.38 | 626.56K |
| 2024-10-10 | 13.80 | 14.02 | ↑$0.22 (1.59%) | 13.56 | 14.09 | 502.73K |
Create an account or log in to view more rows.
$IEP buying a share monday LFG
$IEP good place to average up
$IEP love this stock!!!!
$IEP How can this stock move so little? Damn
$IEP green shoots
$IEP Moon soon
$IEP over a thousand shares in now
$IEP I’ll be buying more if this dips!
$IEP you wanna be a successful trader close your trades green
$IEP love cooking these little bears on here