Icahn Enterprises LP (IEP) Historical Stock Data
9.12 ↑0.14 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEP is down -0.37% a day on average. There have been 11 days where Icahn Enterprises LP closed green and 19 days where IEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 8.90 | 9.12 | ↑$0.22 (2.47%) | 8.90 | 9.40 | 1.40M |
| 2025-01-02 | 8.73 | 8.98 | ↑$0.25 (2.86%) | 8.73 | 9.05 | 1.47M |
| 2024-12-31 | 8.95 | 8.67 | ↓$0.28 (-3.13%) | 8.53 | 9.03 | 2.96M |
| 2024-12-30 | 8.90 | 8.87 | ↓$0.03 (-0.34%) | 8.79 | 8.99 | 2.33M |
| 2024-12-27 | 9.02 | 8.94 | ↓$0.08 (-0.89%) | 8.94 | 9.14 | 1.98M |
| 2024-12-26 | 9.19 | 9.11 | ↓$0.08 (-0.87%) | 8.98 | 9.35 | 2M |
| 2024-12-24 | 9.19 | 9.23 | ↑$0.04 (0.44%) | 9.03 | 9.23 | 1M |
| 2024-12-23 | 9.31 | 9.19 | ↓$0.12 (-1.29%) | 9.13 | 9.49 | 1.70M |
| 2024-12-20 | 9.29 | 9.53 | ↑$0.24 (2.58%) | 9.25 | 9.83 | 1.34M |
| 2024-12-19 | 9.79 | 9.29 | ↓$0.50 (-5.11%) | 9.28 | 9.86 | 1.70M |
| 2024-12-18 | 9.83 | 9.77 | ↓$0.06 (-0.61%) | 9.71 | 10.08 | 1.08M |
| 2024-12-17 | 9.78 | 9.87 | ↑$0.09 (0.92%) | 9.77 | 10.08 | 1.09M |
| 2024-12-16 | 10.04 | 9.90 | ↓$0.14 (-1.36%) | 9.88 | 10.08 | 1.11M |
| 2024-12-13 | 10.15 | 10.10 | ↓$0.05 (-0.49%) | 9.91 | 10.20 | 1.79M |
| 2024-12-12 | 10.39 | 10.18 | ↓$0.21 (-2.02%) | 10.16 | 10.58 | 835.71K |
| 2024-12-11 | 10.10 | 10.33 | ↑$0.23 (2.23%) | 10.07 | 10.41 | 1.15M |
| 2024-12-10 | 10.24 | 10.10 | ↓$0.14 (-1.37%) | 10.02 | 10.24 | 1.15M |
| 2024-12-09 | 10.50 | 10.27 | ↓$0.23 (-2.19%) | 10.01 | 10.51 | 1.20M |
| 2024-12-06 | 10.69 | 10.56 | ↓$0.13 (-1.22%) | 10.34 | 10.79 | 1.71M |
| 2024-12-05 | 10.80 | 10.69 | ↓$0.12 (-1.06%) | 10.65 | 11.03 | 1.30M |
| 2024-12-04 | 11.02 | 10.82 | ↓$0.21 (-1.86%) | 10.81 | 11.09 | 818.34K |
| 2024-12-03 | 11.00 | 11.04 | ↑$0.04 (0.36%) | 10.93 | 11.10 | 859.67K |
| 2024-12-02 | 11.03 | 11.12 | ↑$0.09 (0.82%) | 10.91 | 11.15 | 840.01K |
| 2024-11-29 | 11.06 | 11.08 | ↑$0.02 (0.18%) | 11.03 | 11.18 | 448.08K |
| 2024-11-27 | 11.12 | 11.07 | ↓$0.05 (-0.45%) | 11.03 | 11.22 | 603.87K |
| 2024-11-26 | 11.15 | 11.12 | ↓$0.03 (-0.27%) | 11.02 | 11.19 | 490.58K |
| 2024-11-25 | 11.34 | 11.18 | ↓$0.16 (-1.41%) | 11.11 | 11.43 | 711.63K |
| 2024-11-22 | 10.95 | 11.34 | ↑$0.39 (3.56%) | 10.95 | 11.42 | 681.50K |
| 2024-11-21 | 11.00 | 11.02 | ↑$0.02 (0.14%) | 10.93 | 11.19 | 729.56K |
| 2024-11-20 | 11.20 | 11.02 | ↓$0.18 (-1.61%) | 10.94 | 11.24 | 1.31M |
Create an account or log in to view more rows.
$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
$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