Icahn Enterprises LP (IEP) Historical Stock Data
7.68 ↑0.03 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEP is down -0.38% a day on average. There have been 13 days where Icahn Enterprises LP closed green and 17 days where IEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.71 | 7.68 | ↓$0.03 (-0.39%) | 7.63 | 7.72 | 3.57M |
| 2025-12-18 | 7.70 | 7.65 | ↓$0.05 (-0.65%) | 7.63 | 7.77 | 831.27K |
| 2025-12-17 | 7.65 | 7.68 | ↑$0.03 (0.39%) | 7.62 | 7.73 | 761.99K |
| 2025-12-16 | 7.72 | 7.65 | ↓$0.07 (-0.91%) | 7.65 | 7.75 | 766.91K |
| 2025-12-15 | 7.70 | 7.75 | ↑$0.05 (0.65%) | 7.68 | 7.78 | 757.23K |
| 2025-12-12 | 7.75 | 7.73 | ↓$0.02 (-0.26%) | 7.69 | 7.84 | 797.25K |
| 2025-12-11 | 7.64 | 7.77 | ↑$0.13 (1.70%) | 7.63 | 7.77 | 1.04M |
| 2025-12-10 | 7.71 | 7.65 | ↓$0.06 (-0.78%) | 7.60 | 7.71 | 1.14M |
| 2025-12-09 | 7.76 | 7.65 | ↓$0.11 (-1.42%) | 7.65 | 7.79 | 847.58K |
| 2025-12-08 | 7.95 | 7.73 | ↓$0.23 (-2.83%) | 7.71 | 7.97 | 1.41M |
| 2025-12-05 | 8.05 | 7.90 | ↓$0.15 (-1.86%) | 7.90 | 8.06 | 878.64K |
| 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 |
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