Icahn Enterprises LP (IEP) Historical Stock Data
9.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEP is up 0.21% a day on average. There have been 18 days where Icahn Enterprises LP closed green and 12 days where IEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.91 | 9.17 | ↑$0.26 (2.92%) | 8.91 | 9.30 | 816.88K |
| 2025-05-09 | 8.54 | 8.75 | ↑$0.21 (2.46%) | 8.54 | 8.83 | 514.50K |
| 2025-05-08 | 8.35 | 8.54 | ↑$0.19 (2.28%) | 8.35 | 8.69 | 381.14K |
| 2025-05-07 | 8.60 | 8.35 | ↓$0.25 (-2.91%) | 8.32 | 8.72 | 854.10K |
| 2025-05-06 | 8.84 | 8.72 | ↓$0.12 (-1.36%) | 8.72 | 8.92 | 447.37K |
| 2025-05-05 | 8.91 | 8.86 | ↓$0.05 (-0.56%) | 8.84 | 8.98 | 442.85K |
| 2025-05-02 | 8.87 | 8.93 | ↑$0.06 (0.68%) | 8.83 | 8.99 | 398.97K |
| 2025-05-01 | 8.75 | 8.81 | ↑$0.06 (0.69%) | 8.73 | 8.85 | 239.03K |
| 2025-04-30 | 8.79 | 8.65 | ↓$0.14 (-1.59%) | 8.48 | 8.85 | 320.49K |
| 2025-04-29 | 8.70 | 8.88 | ↑$0.18 (2.07%) | 8.62 | 8.92 | 481.43K |
| 2025-04-28 | 8.62 | 8.70 | ↑$0.08 (0.93%) | 8.53 | 8.76 | 497.22K |
| 2025-04-25 | 8.60 | 8.51 | ↓$0.09 (-1.05%) | 8.45 | 8.70 | 394.81K |
| 2025-04-24 | 8.67 | 8.64 | ↓$0.03 (-0.35%) | 8.57 | 8.75 | 382.67K |
| 2025-04-23 | 8.90 | 8.66 | ↓$0.24 (-2.70%) | 8.60 | 8.99 | 482.70K |
| 2025-04-22 | 8.65 | 8.76 | ↑$0.11 (1.27%) | 8.59 | 8.82 | 414.11K |
| 2025-04-21 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.32 | 8.61 | 514.52K |
| 2025-04-17 | 8.33 | 8.54 | ↑$0.21 (2.52%) | 8.33 | 8.74 | 588.61K |
| 2025-04-16 | 8.45 | 8.37 | ↓$0.08 (-0.95%) | 8.29 | 8.50 | 364.90K |
| 2025-04-15 | 8.28 | 8.39 | ↑$0.11 (1.33%) | 8.26 | 8.46 | 390.96K |
| 2025-04-14 | 8.21 | 8.26 | ↑$0.05 (0.61%) | 8.10 | 8.31 | 368.55K |
| 2025-04-11 | 8.16 | 8.21 | ↑$0.05 (0.61%) | 7.95 | 8.31 | 636.13K |
| 2025-04-10 | 8.35 | 8.03 | ↓$0.32 (-3.83%) | 7.92 | 8.35 | 508.07K |
| 2025-04-09 | 7.75 | 8.43 | ↑$0.68 (8.77%) | 7.60 | 8.50 | 1.08M |
| 2025-04-08 | 8.22 | 7.81 | ↓$0.42 (-5.05%) | 7.76 | 8.25 | 856.46K |
| 2025-04-07 | 7.81 | 7.89 | ↑$0.08 (1.02%) | 7.27 | 8.39 | 2.58M |
| 2025-04-04 | 8.86 | 8.25 | ↓$0.61 (-6.88%) | 8.21 | 8.98 | 2.11M |
| 2025-04-03 | 8.93 | 8.97 | ↑$0.04 (0.45%) | 8.81 | 9.06 | 0.98M |
| 2025-04-02 | 8.80 | 9.13 | ↑$0.33 (3.75%) | 8.80 | 9.14 | 596.35K |
| 2025-04-01 | 8.90 | 9.07 | ↑$0.17 (1.91%) | 8.85 | 9.09 | 395.41K |
| 2025-03-31 | 9.12 | 9.06 | ↓$0.06 (-0.66%) | 8.94 | 9.15 | 428.16K |
Create an account or log in to view more rows.
$IEP eyeing for a scalp
$IEP gonna take my L with this one
$IEP Move up
let's buy
$IEP BUY BUY BUY
$IEP bears haha
$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