Icahn Enterprises LP (IEP) Historical Stock Data
9.13 ↑0.06 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEP is down -0.22% a day on average. There have been 12 days where Icahn Enterprises LP closed green and 18 days where IEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 9.22 | 9.21 | ↓$0.01 (-0.11%) | 9.06 | 9.26 | 422.07K |
| 2025-03-27 | 9.29 | 9.30 | ↑$0.01 (0.11%) | 9.15 | 9.67 | 656.65K |
| 2025-03-26 | 9.30 | 9.36 | ↑$0.06 (0.65%) | 9.30 | 9.41 | 224.93K |
| 2025-03-25 | 9.48 | 9.28 | ↓$0.20 (-2.11%) | 9.22 | 9.48 | 399.01K |
| 2025-03-24 | 9.69 | 9.41 | ↓$0.28 (-2.89%) | 9.36 | 9.71 | 546.13K |
| 2025-03-21 | 9.50 | 9.69 | ↑$0.19 (2.00%) | 9.49 | 9.72 | 396.56K |
| 2025-03-20 | 9.55 | 9.67 | ↑$0.12 (1.26%) | 9.55 | 9.72 | 283.83K |
| 2025-03-19 | 9.46 | 9.66 | ↑$0.20 (2.11%) | 9.46 | 9.66 | 336.27K |
| 2025-03-18 | 9.58 | 9.50 | ↓$0.08 (-0.84%) | 9.47 | 9.65 | 328.10K |
| 2025-03-17 | 9.53 | 9.64 | ↑$0.12 (1.21%) | 9.50 | 9.75 | 515.12K |
| 2025-03-14 | 8.95 | 9.50 | ↑$0.55 (6.15%) | 8.86 | 9.59 | 1.27M |
| 2025-03-13 | 8.89 | 8.87 | ↓$0.02 (-0.22%) | 8.78 | 9.10 | 545.02K |
| 2025-03-12 | 9.02 | 8.89 | ↓$0.13 (-1.44%) | 8.68 | 9.05 | 869.36K |
| 2025-03-11 | 9.16 | 8.94 | ↓$0.22 (-2.40%) | 8.86 | 9.22 | 0.98M |
| 2025-03-10 | 9.40 | 9.18 | ↓$0.22 (-2.34%) | 9.03 | 9.50 | 1.32M |
| 2025-03-07 | 9.86 | 10.00 | ↑$0.14 (1.42%) | 9.86 | 10.05 | 1.03M |
| 2025-03-06 | 10.03 | 9.90 | ↓$0.13 (-1.30%) | 9.85 | 10.10 | 753.03K |
| 2025-03-05 | 9.93 | 9.83 | ↓$0.10 (-1.01%) | 9.80 | 10.03 | 574.34K |
| 2025-03-04 | 9.95 | 9.75 | ↓$0.20 (-2.01%) | 9.58 | 9.96 | 0.92M |
| 2025-03-03 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 9.95 | 10.41 | 805.13K |
| 2025-02-28 | 10.19 | 10.09 | ↓$0.10 (-0.98%) | 9.98 | 10.19 | 560.83K |
| 2025-02-27 | 10.05 | 10.07 | ↑$0.02 (0.20%) | 9.93 | 10.26 | 466.33K |
| 2025-02-26 | 10.62 | 10.03 | ↓$0.59 (-5.56%) | 9.82 | 10.62 | 1.24M |
| 2025-02-25 | 10.29 | 10.26 | ↓$0.03 (-0.29%) | 9.97 | 10.32 | 553.76K |
| 2025-02-24 | 10.45 | 10.15 | ↓$0.30 (-2.87%) | 10.09 | 10.49 | 584.52K |
| 2025-02-21 | 10.50 | 10.43 | ↓$0.07 (-0.67%) | 10.35 | 10.74 | 814.33K |
| 2025-02-20 | 10.25 | 10.38 | ↑$0.13 (1.27%) | 10.14 | 10.40 | 778.34K |
Create an account or log in to view more rows.
$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
$IEP Moon soon