NASDAQ : IEP
Icahn Enterprises L.P. — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 5.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Icahn Enterprises L.P. (IEP) closed at 5.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.15 | 5.2 | 4.97 | 5.17 | 1,271,031 | -0.39% |
| 2026-10-30 | 5.2 | 5.235 | 5.06 | 5.19 | 1,868,539 | -1.14% |
| 2026-10-29 | 5.3 | 5.38 | 5.17 | 5.25 | 1,883,078 | -1.13% |
| 2026-10-28 | 5.52 | 5.54 | 5.28 | 5.31 | 2,229,723 | -4.50% |
| 2026-10-27 | 5.775 | 5.78 | 5.52 | 5.56 | 1,980,081 | -3.30% |
| 2026-10-26 | 5.69 | 5.865 | 5.67 | 5.75 | 1,345,406 | -0.26% |
| 2026-10-23 | 6.08 | 6.08 | 5.68 | 5.765 | 2,986,722 | -5.95% |
| 2026-10-22 | 6.13 | 6.175 | 6.04 | 6.13 | 1,645,516 | -0.33% |
| 2026-10-21 | 6.41 | 6.41 | 6.11 | 6.15 | 2,050,826 | -4.06% |
| 2026-10-20 | 6.49 | 6.5 | 6.36 | 6.41 | 1,191,414 | -0.93% |
| 2026-10-19 | 6.66 | 6.67 | 6.47 | 6.47 | 1,073,819 | -2.71% |
| 2026-10-16 | 6.68 | 6.685 | 6.6 | 6.65 | 674,753 | +0.15% |
| 2026-10-15 | 6.6 | 6.67 | 6.6 | 6.64 | 815,915 | +0.00% |
| 2026-10-14 | 6.66 | 6.72 | 6.58 | 6.64 | 937,691 | -0.97% |
| 2026-10-13 | 6.61 | 6.72 | 6.58 | 6.705 | 878,299 | +1.44% |
| 2026-10-12 | 6.61 | 6.65 | 6.56 | 6.61 | 868,869 | +0.76% |
| 2026-10-09 | 6.64 | 6.65 | 6.55 | 6.56 | 917,497 | -1.20% |
| 2026-10-08 | 6.6 | 6.685 | 6.6 | 6.64 | 709,143 | -0.15% |
| 2026-10-07 | 6.61 | 6.66 | 6.56 | 6.65 | 829,061 | +0.30% |
| 2026-10-06 | 6.66 | 6.698 | 6.6 | 6.63 | 1,002,784 | -0.60% |
| 2026-10-05 | 6.69 | 6.73 | 6.63 | 6.67 | 823,915 | +0.00% |
| 2026-10-02 | 6.85 | 6.85 | 6.67 | 6.67 | 884,979 | -1.48% |
| 2026-10-01 | 6.75 | 6.79 | 6.65 | 6.77 | 1,939,671 | +0.30% |
| 2026-09-30 | 6.88 | 6.895 | 6.735 | 6.75 | 978,658 | -1.60% |
| 2026-09-29 | 6.81 | 6.893 | 6.81 | 6.86 | 663,805 | -0.07% |
| 2026-09-28 | 6.96 | 6.967 | 6.86 | 6.865 | 711,300 | -1.36% |
| 2026-09-25 | 7 | 7.02 | 6.935 | 6.96 | 563,094 | +0.14% |
| 2026-09-24 | 7.07 | 7.1 | 6.95 | 6.95 | 1,078,641 | -2.04% |
| 2026-09-23 | 7.1 | 7.125 | 7.011 | 7.095 | 908,019 | -0.35% |
| 2026-09-22 | 7.15 | 7.26 | 7.105 | 7.12 | 567,758 | -0.42% |
| 2026-09-21 | 6.995 | 7.225 | 6.995 | 7.15 | 1,466,131 | +2.58% |
| 2026-09-18 | 7.02 | 7.02 | 6.925 | 6.97 | 737,375 | -0.85% |
| 2026-09-17 | 6.97 | 7.05 | 6.93 | 7.03 | 435,387 | +1.01% |
| 2026-09-16 | 6.96 | 7.005 | 6.88 | 6.96 | 616,759 | -0.29% |
| 2026-09-15 | 7.07 | 7.12 | 6.96 | 6.98 | 587,039 | -0.99% |
| 2026-09-14 | 7.01 | 7.16 | 7.007 | 7.05 | 864,323 | +0.71% |
| 2026-09-11 | 6.87 | 7.035 | 6.87 | 7 | 801,307 | +1.74% |
| 2026-09-10 | 6.82 | 6.88 | 6.8 | 6.88 | 724,391 | +0.73% |
| 2026-09-09 | 6.92 | 6.938 | 6.8 | 6.83 | 684,329 | -1.16% |
| 2026-09-08 | 6.82 | 6.95 | 6.82 | 6.91 | 667,233 | +1.32% |
| 2026-09-04 | 6.92 | 6.94 | 6.81 | 6.82 | 510,951 | -1.73% |
| 2026-09-03 | 6.8 | 6.95 | 6.785 | 6.94 | 695,927 | +2.06% |
| 2026-09-02 | 6.78 | 6.85 | 6.745 | 6.8 | 1,076,400 | -0.15% |
| 2026-09-01 | 6.78 | 6.84 | 6.744 | 6.81 | 490,892 | +0.15% |
| 2026-08-31 | 6.75 | 6.815 | 6.715 | 6.8 | 591,510 | +0.29% |
| 2026-08-28 | 6.75 | 6.8 | 6.71 | 6.78 | 486,473 | +0.74% |
| 2026-08-27 | 6.8 | 6.87 | 6.71 | 6.73 | 589,847 | -1.17% |
| 2026-08-26 | 6.62 | 6.83 | 6.6 | 6.81 | 750,013 | +2.56% |
| 2026-08-25 | 6.73 | 6.75 | 6.55 | 6.64 | 1,521,880 | -1.48% |
| 2026-08-24 | 6.75 | 6.79 | 6.66 | 6.74 | 1,576,664 | -0.74% |
| 2026-08-21 | 6.69 | 6.82 | 6.69 | 6.79 | 1,394,482 | +2.11% |
| 2026-08-20 | 6.635 | 6.685 | 6.51 | 6.65 | 2,446,709 | +0.00% |
| 2026-08-19 | 6.83 | 6.898 | 6.6 | 6.65 | 2,067,244 | -2.64% |
| 2026-08-18 | 7.03 | 7.04 | 6.79 | 6.83 | 2,640,209 | -3.94% |
| 2026-08-17 | 6.99 | 7.12 | 6.905 | 7.11 | 2,864,185 | +2.75% |
| 2026-08-14 | 7.5 | 7.548 | 7.4 | 7.42 | 3,355,900 | -1.07% |
| 2026-08-13 | 7.56 | 7.57 | 7.48 | 7.5 | 1,369,809 | +0.00% |
| 2026-08-12 | 7.6 | 7.62 | 7.48 | 7.5 | 1,263,263 | -1.06% |
| 2026-08-11 | 7.45 | 7.59 | 7.43 | 7.58 | 1,042,774 | +2.02% |
| 2026-08-10 | 7.5 | 7.5 | 7.4 | 7.43 | 1,357,142 | -0.34% |
| 2026-08-07 | 7.69 | 7.69 | 7.405 | 7.455 | 1,752,407 | -2.29% |
| 2026-08-06 | 7.53 | 7.69 | 7.5 | 7.63 | 733,618 | +2.28% |
| 2026-08-05 | 7.56 | 7.56 | 7.285 | 7.46 | 2,536,691 | -3.49% |
| 2026-08-04 | 7.77 | 7.8 | 7.68 | 7.73 | 748,668 | -0.39% |
| 2026-08-03 | 7.8 | 7.806 | 7.615 | 7.76 | 1,364,123 | -0.39% |
| 2026-07-31 | 7.77 | 7.86 | 7.71 | 7.79 | 774,979 | +1.04% |
| 2026-07-30 | 7.6 | 7.74 | 7.59 | 7.71 | 493,638 | +1.58% |
| 2026-07-29 | 7.84 | 7.855 | 7.58 | 7.59 | 600,995 | -3.07% |
| 2026-07-28 | 7.74 | 7.845 | 7.72 | 7.83 | 603,954 | +1.29% |
| 2026-07-27 | 7.68 | 7.735 | 7.645 | 7.73 | 483,455 | +0.52% |
| 2026-07-24 | 7.67 | 7.73 | 7.665 | 7.69 | 454,412 | -0.26% |
| 2026-07-23 | 7.75 | 7.795 | 7.68 | 7.71 | 417,291 | -0.64% |
| 2026-07-22 | 7.7 | 7.795 | 7.69 | 7.76 | 628,032 | +0.91% |
| 2026-07-21 | 7.49 | 7.7 | 7.49 | 7.69 | 680,589 | +1.99% |
| 2026-07-20 | 7.49 | 7.58 | 7.47 | 7.54 | 531,917 | +0.67% |
| 2026-07-17 | 7.54 | 7.575 | 7.44 | 7.49 | 835,001 | -0.79% |
| 2026-07-16 | 7.49 | 7.6 | 7.49 | 7.55 | 627,832 | +0.67% |
| 2026-07-15 | 7.45 | 7.565 | 7.45 | 7.5 | 360,716 | +0.81% |
| 2026-07-14 | 7.53 | 7.57 | 7.42 | 7.44 | 550,164 | -1.13% |
| 2026-07-13 | 7.53 | 7.635 | 7.5 | 7.525 | 573,662 | +0.47% |
| 2026-07-10 | 7.48 | 7.56 | 7.48 | 7.49 | 476,501 | -0.13% |
| 2026-07-09 | 7.32 | 7.545 | 7.275 | 7.5 | 810,132 | +2.46% |
| 2026-07-08 | 7.32 | 7.33 | 7.225 | 7.32 | 1,086,817 | +0.14% |
| 2026-07-07 | 7.25 | 7.315 | 7.25 | 7.31 | 592,371 | +0.69% |
| 2026-07-06 | 7.23 | 7.29 | 7.21 | 7.26 | 486,419 | +0.28% |
| 2026-07-02 | 7.21 | 7.27 | 7.2 | 7.24 | 564,291 | +0.84% |
| 2026-07-01 | 7.23 | 7.26 | 7.18 | 7.18 | 776,822 | -0.42% |
| 2026-06-30 | 7.2 | 7.279 | 7.19 | 7.21 | 508,161 | +0.14% |
| 2026-06-29 | 7.202 | 7.24 | 7.12 | 7.2 | 1,842,312 | +0.00% |
| 2026-06-26 | 7.21 | 7.24 | 7.155 | 7.2 | 1,204,517 | -0.55% |
| 2026-06-25 | 7.2 | 7.3 | 7.2 | 7.24 | 631,731 | +0.14% |
| 2026-06-24 | 7.25 | 7.29 | 7.21 | 7.23 | 561,606 | -0.69% |
| 2026-06-23 | 7.21 | 7.295 | 7.2 | 7.28 | 693,137 | +0.83% |
| 2026-06-22 | 7.25 | 7.268 | 7.19 | 7.22 | 737,745 | -0.96% |
| 2026-06-18 | 7.3 | 7.32 | 7.25 | 7.29 | 998,481 | +0.00% |
| 2026-06-17 | 7.36 | 7.36 | 7.26 | 7.29 | 752,300 | -0.68% |
| 2026-06-16 | 7.36 | 7.36 | 7.305 | 7.34 | 476,023 | +0.27% |
| 2026-06-15 | 7.37 | 7.4 | 7.3 | 7.32 | 910,436 | -0.95% |
| 2026-06-12 | 7.4 | 7.445 | 7.31 | 7.39 | 841,590 | -0.14% |
| 2026-06-11 | 7.23 | 7.46 | 7.22 | 7.4 | 1,246,442 | +2.78% |
| 2026-06-10 | 7.35 | 7.43 | 7.2 | 7.2 | 1,220,473 | -2.57% |
| 2026-06-09 | 7.43 | 7.465 | 7.38 | 7.39 | 579,529 | -0.67% |
| 2026-06-08 | 7.43 | 7.49 | 7.41 | 7.44 | 544,818 | +0.40% |
| 2026-06-05 | 7.51 | 7.54 | 7.39 | 7.41 | 944,297 | -1.33% |
| 2026-06-04 | 7.47 | 7.53 | 7.47 | 7.51 | 258,566 | +0.67% |
| 2026-06-03 | 7.53 | 7.54 | 7.45 | 7.46 | 507,248 | -0.93% |
| 2026-06-02 | 7.47 | 7.57 | 7.45 | 7.53 | 571,476 | +0.80% |
| 2026-06-01 | 7.42 | 7.5 | 7.41 | 7.47 | 733,137 | +0.40% |
| 2026-05-29 | 7.465 | 7.5 | 7.4 | 7.44 | 925,342 | -0.40% |
| 2026-05-28 | 7.5 | 7.55 | 7.47 | 7.47 | 767,281 | -1.06% |
| 2026-05-27 | 7.52 | 7.6 | 7.46 | 7.55 | 1,605,924 | +0.00% |
| 2026-05-26 | 7.52 | 7.58 | 7.51 | 7.55 | 629,234 | +0.00% |
| 2026-05-22 | 7.51 | 7.58 | 7.5 | 7.55 | 1,374,913 | +0.27% |
| 2026-05-21 | 7.58 | 7.6 | 7.525 | 7.53 | 650,268 | -0.79% |
| 2026-05-20 | 7.47 | 7.6 | 7.47 | 7.59 | 868,698 | +1.20% |
| 2026-05-19 | 7.6 | 7.62 | 7.48 | 7.5 | 1,322,355 | -1.70% |
| 2026-05-18 | 7.765 | 7.79 | 7.54 | 7.63 | 2,062,347 | -0.78% |
| 2026-05-15 | 8.11 | 8.23 | 8.019 | 8.19 | 2,791,934 | +0.99% |
| 2026-05-14 | 8.05 | 8.11 | 8.02 | 8.11 | 1,090,034 | +1.25% |
| 2026-05-13 | 8.14 | 8.2 | 7.97 | 8.01 | 1,729,398 | -1.35% |