Icahn Enterprises LP (IEP) Historical Stock Data
17.17 ↑0.17 (1.00%)
As of April 24, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, IEP is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 16.80 | 17.00 | ↑$0.20 (1.19%) | 16.74 | 17.01 | 538.50K |
| 2024-04-22 | 16.97 | 16.67 | ↓$0.30 (-1.77%) | 16.65 | 17.14 | 558.70K |
| 2024-04-19 | 16.81 | 17.00 | ↑$0.19 (1.13%) | 16.78 | 17.13 | 658.45K |
| 2024-04-18 | 17.03 | 16.89 | ↓$0.14 (-0.82%) | 16.79 | 17.09 | 375.22K |
| 2024-04-17 | 17.10 | 17.01 | ↓$0.09 (-0.53%) | 16.92 | 17.16 | 339.32K |
| 2024-04-16 | 17.17 | 17.08 | ↓$0.09 (-0.52%) | 16.99 | 17.38 | 314.05K |
| 2024-04-15 | 17.34 | 17.26 | ↓$0.08 (-0.46%) | 16.97 | 17.41 | 397K |
| 2024-04-12 | 17.50 | 17.31 | ↓$0.19 (-1.09%) | 17.18 | 17.57 | 449.40K |
| 2024-04-11 | 17.35 | 17.48 | ↑$0.13 (0.75%) | 17.28 | 17.55 | 307.69K |
| 2024-04-10 | 17.54 | 17.38 | ↓$0.16 (-0.91%) | 17.24 | 17.60 | 462.43K |
| 2024-04-09 | 17.25 | 17.51 | ↑$0.26 (1.51%) | 17.17 | 17.58 | 449.93K |
| 2024-04-08 | 17.17 | 17.23 | ↑$0.06 (0.35%) | 17.10 | 17.36 | 425.80K |
| 2024-04-05 | 17.00 | 17.16 | ↑$0.16 (0.94%) | 16.95 | 17.16 | 401.93K |
| 2024-04-04 | 17.09 | 17.02 | ↓$0.07 (-0.41%) | 17.01 | 17.35 | 491.56K |
| 2024-04-03 | 16.79 | 17.02 | ↑$0.23 (1.37%) | 16.75 | 17.20 | 431.93K |
| 2024-04-02 | 16.90 | 16.81 | ↓$0.09 (-0.53%) | 16.53 | 16.95 | 674.49K |
| 2024-04-01 | 17.01 | 16.97 | ↓$0.04 (-0.24%) | 16.81 | 17.06 | 628.26K |
| 2024-03-28 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.93 | 17.10 | 502.91K |
| 2024-03-27 | 17.19 | 17.00 | ↓$0.19 (-1.11%) | 16.95 | 17.27 | 814.09K |
| 2024-03-26 | 17.16 | 17.08 | ↓$0.08 (-0.47%) | 17.02 | 17.23 | 519.02K |
| 2024-03-25 | 17.04 | 17.16 | ↑$0.12 (0.70%) | 17.00 | 17.28 | 461.20K |
| 2024-03-22 | 17.05 | 17.02 | ↓$0.03 (-0.18%) | 16.94 | 17.18 | 500.44K |
| 2024-03-21 | 17.49 | 17.05 | ↓$0.44 (-2.52%) | 17.00 | 17.49 | 662.88K |
| 2024-03-20 | 17.04 | 17.38 | ↑$0.34 (2.00%) | 16.92 | 17.55 | 573.60K |
| 2024-03-19 | 17.25 | 17.12 | ↓$0.13 (-0.75%) | 17.01 | 17.30 | 446.15K |
| 2024-03-18 | 17.41 | 17.16 | ↓$0.25 (-1.44%) | 17.04 | 17.46 | 747.11K |
| 2024-03-15 | 17.22 | 17.47 | ↑$0.25 (1.45%) | 17.18 | 17.57 | 717.27K |
| 2024-03-14 | 17.50 | 17.34 | ↓$0.16 (-0.91%) | 17.09 | 17.50 | 567.26K |
| 2024-03-13 | 16.95 | 17.48 | ↑$0.53 (3.13%) | 16.92 | 17.50 | 782.77K |
| 2024-03-12 | 17.31 | 17.00 | ↓$0.31 (-1.79%) | 16.81 | 17.50 | 1.26M |
Create an account or log in to view more rows.
$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
$IEP love cooking these little bears on here
$IEP it's true....
$IEP why is this not moving lol
$IEP The squeeze is coming
$IEP Looking for this cup to breakout.
$IEP 50% chance this will go up or down. I am a professional guys.
$IEP cup and handle forming