Icahn Enterprises LP (IEP) Historical Stock Data
8.06 ↓0.03 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEP is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.05 | 8.06 | ↑$0.01 (0.12%) | 8.05 | 8.14 | 411.59K |
| 2025-12-03 | 8.01 | 8.09 | ↑$0.08 (1.00%) | 8.01 | 8.15 | 579.23K |
| 2025-12-02 | 8.04 | 8.01 | ↓$0.03 (-0.37%) | 7.99 | 8.14 | 811.51K |
| 2025-12-01 | 8.06 | 8.08 | ↑$0.02 (0.25%) | 8.02 | 8.29 | 1.03M |
| 2025-11-28 | 8.00 | 8.12 | ↑$0.12 (1.50%) | 7.98 | 8.18 | 524.32K |
| 2025-11-26 | 7.80 | 8.00 | ↑$0.20 (2.56%) | 7.80 | 8.04 | 1.13M |
| 2025-11-25 | 7.60 | 7.82 | ↑$0.22 (2.89%) | 7.60 | 7.87 | 675.23K |
| 2025-11-24 | 7.75 | 7.66 | ↓$0.09 (-1.16%) | 7.60 | 7.76 | 1.35M |
| 2025-11-21 | 7.65 | 7.76 | ↑$0.11 (1.44%) | 7.63 | 7.83 | 1.24M |
| 2025-11-20 | 7.94 | 7.67 | ↓$0.27 (-3.40%) | 7.67 | 7.96 | 1.13M |
| 2025-11-19 | 7.95 | 7.83 | ↓$0.12 (-1.51%) | 7.83 | 7.99 | 0.99M |
| 2025-11-18 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.83 | 8.04 | 1.20M |
| 2025-11-17 | 8.28 | 7.93 | ↓$0.35 (-4.23%) | 7.87 | 8.33 | 2.76M |
| 2025-11-14 | 8.75 | 8.75 | ↑$0.00 (0.00%) | 8.58 | 8.80 | 1.96M |
| 2025-11-13 | 9.02 | 8.78 | ↓$0.24 (-2.66%) | 8.60 | 9.06 | 1.80M |
| 2025-11-12 | 9.05 | 9.00 | ↓$0.05 (-0.55%) | 8.88 | 9.10 | 1.48M |
| 2025-11-11 | 9.03 | 9.06 | ↑$0.03 (0.33%) | 8.93 | 9.09 | 836.94K |
| 2025-11-10 | 8.85 | 9.00 | ↑$0.15 (1.69%) | 8.72 | 9.12 | 1.21M |
| 2025-11-07 | 9.10 | 8.85 | ↓$0.25 (-2.75%) | 8.73 | 9.18 | 1.56M |
| 2025-11-06 | 8.86 | 9.15 | ↑$0.29 (3.27%) | 8.85 | 9.32 | 2.01M |
| 2025-11-05 | 8.35 | 8.83 | ↑$0.48 (5.75%) | 8.33 | 8.86 | 2.67M |
| 2025-11-04 | 8.08 | 8.11 | ↑$0.03 (0.37%) | 8.03 | 8.13 | 742.09K |
| 2025-11-03 | 8.01 | 8.06 | ↑$0.05 (0.62%) | 7.96 | 8.10 | 711.69K |
| 2025-10-31 | 8.05 | 8.06 | ↑$0.01 (0.12%) | 8.00 | 8.11 | 872.50K |
| 2025-10-30 | 8.05 | 8.07 | ↑$0.02 (0.25%) | 8.05 | 8.14 | 587.87K |
| 2025-10-29 | 8.17 | 8.09 | ↓$0.08 (-0.98%) | 8.05 | 8.18 | 0.98M |
| 2025-10-28 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.11 | 8.22 | 526.24K |
| 2025-10-27 | 8.21 | 8.14 | ↓$0.07 (-0.85%) | 8.08 | 8.25 | 1.06M |
| 2025-10-24 | 8.21 | 8.20 | ↓$0.01 (-0.12%) | 8.16 | 8.26 | 760.07K |
| 2025-10-23 | 8.19 | 8.19 | ↑$0.00 (0.00%) | 8.16 | 8.23 | 365K |
Create an account or log in to view more rows.
$IEP we back
$IEP is anyone really buying this shit
$IEP rubbish
$IEP I hate this company.
$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