Dark

IEP
Icahn Enterprises L.P
stock NASDAQ

At Close

Jul 21, 2026 3:59:24 PM EDT

7.70USD+2.056%(+0.16)671,657

7.68Bid 7.70Ask 0.02Spread

Pre-market

Jul 21, 2026 9:29:01 AM EDT

7.50USD-0.531%(-0.04)17,431

After-hours

Jul 21, 2026 4:40:30 PM EDT

7.71USD+0.135%(+0.01)14,989

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	7.5300	7.7000	7.5100	7.7000	+2.122%	671,657	0.000%
2026-07-20	7.4900	7.5800	7.4700	7.5400	+0.668%	531,917	+2.122%
2026-07-17	7.5400	7.5750	7.4400	7.4900	-0.795%	835,001	+2.804%
2026-07-16	7.4900	7.6000	7.4900	7.5500	+0.667%	627,832	+1.987%
2026-07-15	7.4500	7.5650	7.4500	7.5000	+0.806%	360,717	+2.667%
2026-07-14	7.5300	7.5699	7.4200	7.4400	-1.130%	541,368	+3.495%
2026-07-13	7.5300	7.6350	7.5000	7.5250	+0.467%	573,662	+2.326%
2026-07-10	7.4800	7.5600	7.4800	7.4900	-0.133%	476,502	+2.804%
2026-07-09	7.3200	7.5450	7.2750	7.5000	+2.459%	810,133	+2.667%
2026-07-08	7.3200	7.3300	7.2250	7.3200	+0.137%	1,086,817	+5.191%
2026-07-07	7.2500	7.3150	7.2500	7.3100	+0.689%	592,371	+5.335%
2026-07-06	7.2300	7.2900	7.2100	7.2600	+0.276%	486,419	+6.061%
2026-07-02	7.2100	7.2700	7.2000	7.2400	+0.836%	564,291	+6.354%
2026-07-01	7.2300	7.2600	7.1800	7.1800	-0.416%	776,743	+7.242%
2026-06-30	7.2000	7.2788	7.1900	7.2100	+0.139%	508,162	+6.796%
2026-06-29	7.2020	7.2400	7.1200	7.2000	0.000%	1,842,312	+6.944%
2026-06-26	7.2100	7.2400	7.1550	7.2000	-0.552%	1,204,517	+6.944%
2026-06-25	7.2000	7.3000	7.2000	7.2400	+0.138%	631,731	+6.354%
2026-06-24	7.2500	7.2899	7.2100	7.2300	-0.687%	561,607	+6.501%
2026-06-23	7.2100	7.2950	7.2000	7.2800	+0.831%	693,137	+5.769%
2026-06-22	7.2500	7.2678	7.1900	7.2200	-0.960%	737,746	+6.648%
2026-06-18	7.3000	7.3200	7.2500	7.2900	0.000%	998,481	+5.624%
2026-06-17	7.3600	7.3600	7.2600	7.2900	-0.681%	752,300	+5.624%
2026-06-16	7.3600	7.3600	7.3050	7.3400	+0.273%	476,023	+4.905%
2026-06-15	7.3700	7.4000	7.3000	7.3200	-0.947%	910,437	+5.191%
2026-06-12	7.4000	7.4450	7.3100	7.3900	-0.135%	841,591	+4.195%
2026-06-11	7.2300	7.4600	7.2200	7.4000	+2.778%	1,246,442	+4.054%
2026-06-10	7.3500	7.4300	7.2000	7.2000	-2.571%	1,220,473	+6.944%
2026-06-09	7.4300	7.4650	7.3800	7.3900	-0.672%	579,529	+4.195%
2026-06-08	7.4300	7.4900	7.4100	7.4400	+0.405%	544,818	+3.495%
2026-06-05	7.5100	7.5400	7.3900	7.4100	-1.332%	944,298	+3.914%
2026-06-04	7.4700	7.5300	7.4700	7.5100	+0.670%	258,567	+2.530%
2026-06-03	7.5300	7.5400	7.4500	7.4600	-0.930%	507,248	+3.217%
2026-06-02	7.4700	7.5699	7.4500	7.5300	+0.803%	571,477	+2.258%
2026-06-01	7.4200	7.5000	7.4100	7.4700	+0.403%	733,138	+3.079%
2026-05-29	7.4650	7.5000	7.4000	7.4400	-0.402%	925,343	+3.495%
2026-05-28	7.5000	7.5501	7.4700	7.4700	-1.060%	767,281	+3.079%
2026-05-27	7.5200	7.6000	7.4600	7.5500	0.000%	1,605,925	+1.987%
2026-05-26	7.5200	7.5800	7.5100	7.5500	0.000%	629,235	+1.987%
2026-05-22	7.5100	7.5800	7.5000	7.5500	+0.266%	1,374,914	+1.987%
2026-05-21	7.5800	7.6000	7.5250	7.5300	-0.791%	650,269	+2.258%
2026-05-20	7.4700	7.6000	7.4700	7.5900	+1.200%	868,699	+1.449%
2026-05-19	7.6000	7.6200	7.4800	7.5000	-1.704%	1,322,356	+2.667%
2026-05-18	7.7650	7.7900	7.5400	7.6300	-6.838%	2,062,347	+0.917%
2026-05-15	8.1100	8.2300	8.0190	8.1900	+0.986%	2,791,934	-5.983%
2026-05-14	8.0500	8.1100	8.0200	8.1100	+1.248%	1,090,034	-5.055%
2026-05-13	8.1400	8.2000	7.9700	8.0100	-1.355%	1,729,399	-3.870%
2026-05-12	8.1400	8.1800	8.0800	8.1200	+0.247%	627,150	-5.172%
2026-05-11	8.0500	8.2100	8.0400	8.1000	+0.998%	1,294,625	-4.938%
2026-05-08	8.0000	8.0650	7.9600	8.0200	+0.501%	1,056,239	-3.990%
2026-05-07	7.9500	7.9900	7.7400	7.9800	+0.504%	1,220,282	-3.509%
2026-05-06	8.0250	8.0700	7.8300	7.9400	-4.682%	2,384,766	-3.023%
2026-05-05	8.4000	8.4000	8.2900	8.3300	-0.359%	626,994	-7.563%
2026-05-04	8.4400	8.4700	8.3250	8.3600	+0.120%	592,387	-7.895%
2026-05-01	8.3000	8.4950	8.2700	8.3500	+0.967%	1,013,669	-7.784%
2026-04-30	8.2000	8.3156	8.1850	8.2700	+0.854%	883,138	-6.892%
2026-04-29	8.1500	8.2100	8.0900	8.2000	+0.737%	426,699	-6.098%
2026-04-28	8.0800	8.2800	8.0600	8.1400	+0.993%	1,701,682	-5.405%
2026-04-27	8.1500	8.2350	8.0600	8.0600	-0.983%	674,476	-4.467%
2026-04-24	8.0300	8.1900	8.0200	8.1400	+0.993%	664,160	-5.405%
2026-04-23	8.0700	8.1100	8.0100	8.0600	+0.249%	346,568	-4.467%
2026-04-22	8.0500	8.0900	8.0100	8.0400	-0.186%	662,986	-4.229%
2026-04-21	8.0600	8.1400	7.9250	8.0550	+0.062%	884,478	-4.407%
2026-04-20	7.7400	8.1000	7.7100	8.0500	+4.005%	1,642,379	-4.348%
2026-04-17	7.7900	7.8000	7.6600	7.7400	-0.896%	1,063,340	-0.517%
2026-04-16	7.8100	7.8800	7.7600	7.8100	-0.255%	1,126,230	-1.408%
2026-04-15	7.7100	7.8600	7.6850	7.8300	+1.688%	676,999	-1.660%
2026-04-14	7.6800	7.7200	7.6400	7.7000	+0.391%	548,440	0.000%
2026-04-13	7.6000	7.6700	7.5401	7.6700	+0.524%	697,178	+0.391%
2026-04-10	7.7100	7.7100	7.5200	7.6300	-0.909%	613,861	+0.917%
2026-04-09	7.7100	7.7300	7.6650	7.7000	-0.259%	354,914	0.000%
2026-04-08	7.7400	7.7700	7.6700	7.7200	-0.258%	374,712	-0.259%
2026-04-07	7.7100	7.7500	7.6700	7.7400	+0.389%	316,124	-0.517%
2026-04-06	7.6900	7.7500	7.6700	7.7100	-0.130%	475,356	-0.130%
2026-04-02	7.5900	7.7800	7.5800	7.7200	+1.047%	502,021	-0.259%
2026-04-01	7.5500	7.6500	7.5500	7.6400	+1.192%	637,935	+0.785%
2026-03-31	7.5500	7.6008	7.4600	7.5500	0.000%	1,121,014	+1.987%
2026-03-30	7.4600	7.6400	7.4500	7.5500	+1.342%	1,377,290	+1.987%
2026-03-27	7.6100	7.6600	7.4500	7.4500	-2.742%	1,038,958	+3.356%
2026-03-26	7.5600	7.7100	7.5600	7.6600	+0.789%	669,562	+0.522%
2026-03-25	7.5800	7.6600	7.5400	7.6000	+0.662%	977,814	+1.316%
2026-03-24	7.5000	7.5799	7.4700	7.5500	+0.667%	959,713	+1.987%
2026-03-23	7.6100	7.6400	7.4350	7.5000	-0.662%	1,489,980	+2.667%
2026-03-20	7.6200	7.6300	7.4900	7.5500	-1.048%	2,126,208	+1.987%
2026-03-19	7.6200	7.7200	7.5800	7.6300	-0.261%	896,532	+0.917%
2026-03-18	7.8400	7.8733	7.6400	7.6500	-1.923%	745,695	+0.654%
2026-03-17	7.8300	7.9400	7.7900	7.8000	+0.128%	846,751	-1.282%
2026-03-16	7.7000	7.8200	7.6300	7.7900	+1.830%	852,807	-1.155%
2026-03-13	7.5900	7.7000	7.5600	7.6500	+0.791%	746,950	+0.654%
2026-03-12	7.6200	7.7700	7.5700	7.5900	-0.394%	859,342	+1.449%
2026-03-11	7.4500	7.6500	7.4300	7.6200	+1.872%	967,989	+1.050%
2026-03-10	7.6000	7.6300	7.4600	7.4800	-1.579%	1,317,178	+2.941%
2026-03-09	7.6200	7.7300	7.5740	7.6000	-6.289%	1,464,572	+1.316%
2026-03-06	8.2400	8.2820	8.1100	8.1100	-1.338%	2,284,553	-5.055%
2026-03-05	8.3200	8.3500	8.1500	8.2200	+0.366%	1,726,308	-6.326%
2026-03-04	8.1950	8.3700	8.1300	8.1900	-0.365%	1,213,274	-5.983%
2026-03-03	8.1100	8.2500	7.9701	8.2200	+1.356%	1,359,980	-6.326%
2026-03-02	8.0400	8.2400	8.0100	8.1100	+0.620%	812,120	-5.055%
2026-02-27	8.1200	8.1900	8.0100	8.0600	-0.617%	1,323,648	-4.467%
2026-02-26	7.9400	8.1200	7.9200	8.1100	+1.757%	656,029	-5.055%
2026-02-25	7.7200	8.1000	7.7100	7.9700	+3.038%	1,175,130	-3.388%
2026-02-24	7.7800	7.7900	7.6300	7.7350	+0.065%	1,247,812	-0.452%
2026-02-23	7.8500	7.9000	7.6698	7.7300	-1.151%	999,934	-0.388%
2026-02-20	7.9500	7.9500	7.8100	7.8200	-1.635%	772,503	-1.535%
2026-02-19	8.0400	8.0500	7.8600	7.9500	-0.996%	755,320	-3.145%
2026-02-18	8.0000	8.0600	7.9199	8.0300	+0.501%	547,054	-4.110%
2026-02-17	8.0800	8.1200	7.9533	7.9900	-0.868%	674,045	-3.630%
2026-02-13	8.0800	8.1000	7.9800	8.0600	-0.248%	559,499	-4.467%
2026-02-12	8.2500	8.2900	8.0150	8.0800	-1.823%	548,418	-4.703%
2026-02-11	8.1900	8.2500	8.1300	8.2300	+0.734%	568,795	-6.440%
2026-02-10	8.1000	8.2650	8.0900	8.1700	+0.989%	798,103	-5.753%
2026-02-09	8.0300	8.1000	7.9800	8.0900	+0.873%	467,682	-4.821%
2026-02-06	7.8600	8.0300	7.8600	8.0200	+2.558%	716,450	-3.990%
2026-02-05	7.9000	7.9250	7.7600	7.8200	-2.005%	762,442	-1.535%
2026-02-04	7.8000	8.0200	7.7600	7.9800	+2.703%	804,195	-3.509%
2026-02-03	7.7600	7.8450	7.7150	7.7700	+0.388%	770,663	-0.901%
2026-02-02	7.7400	7.9400	7.6200	7.7400	-0.514%	1,579,617	-0.517%
2026-01-30	7.7900	7.8000	7.6800	7.7800	-0.384%	505,226	-1.028%
2026-01-29	7.7700	7.8260	7.6850	7.8100	+0.904%	599,270	-1.408%
2026-01-28	7.9400	7.9800	7.7000	7.7400	-2.519%	1,640,441	-0.517%
2026-01-27	7.9600	8.0000	7.9050	7.9400	-0.126%	559,787	-3.023%
2026-01-26	8.0000	8.1500	7.8200	7.9500	-0.501%	1,291,364	-3.145%
2026-01-23	7.9700	8.1300	7.9500	7.9900	+0.251%	659,595	-3.630%
2026-01-22	8.0400	8.0900	7.9550	7.9700	-0.499%	451,061	-3.388%
2026-01-21	7.7800	8.1900	7.7800	8.0100	+3.355%	2,123,890	-3.870%
2026-01-20	7.8000	7.8135	7.7301	7.7500	-0.768%	630,864	-0.645%
2026-01-16	7.9000	7.9300	7.7700	7.8100	-0.636%	713,990	-1.408%
2026-01-15	7.8900	7.9148	7.8400	7.8600	-0.127%	357,245	-2.036%
2026-01-14	7.8200	7.9675	7.8200	7.8700	+0.511%	701,804	-2.160%
2026-01-13	7.8500	7.8900	7.8100	7.8300	-0.508%	433,759	-1.660%
2026-01-12	7.8700	7.9400	7.8001	7.8700	-0.127%	942,337	-2.160%
2026-01-09	7.8600	7.9099	7.8050	7.8800	+0.254%	461,557	-2.284%
2026-01-08	7.7100	7.9300	7.7000	7.8600	+1.419%	574,006	-2.036%
2026-01-07	7.8200	7.8400	7.6450	7.7500	-0.513%	607,823	-0.645%
2026-01-06	7.8500	7.8950	7.7700	7.7900	+0.257%	818,563	-1.155%
2026-01-05	7.5000	7.9300	7.5000	7.7700	+3.877%	2,478,728	-0.901%
2026-01-02	7.5500	7.5600	7.3800	7.4800	-0.927%	1,222,610	+2.941%
2025-12-31	7.2700	7.6650	7.2400	7.5500	+3.425%	2,478,892	+1.987%
2025-12-30	7.3400	7.4200	7.2900	7.3000	0.000%	1,503,051	+5.479%
2025-12-29	7.5300	7.6000	7.2750	7.3000	-3.947%	1,653,799	+5.479%
2025-12-26	7.4000	7.6461	7.3800	7.6000	+3.121%	1,463,003	+1.316%
2025-12-24	7.2400	7.3950	7.2000	7.3700	+1.655%	957,931	+4.478%
2025-12-23	7.4000	7.4000	7.0800	7.2500	-1.628%	2,051,597	+6.207%
2025-12-22	7.6500	7.6800	7.3500	7.3700	-4.036%	2,519,332	+4.478%
2025-12-19	7.7100	7.7200	7.6250	7.6800	+0.392%	3,717,355	+0.260%
2025-12-18	7.7000	7.7700	7.6300	7.6500	-0.391%	832,823	+0.654%
2025-12-17	7.6500	7.7300	7.6200	7.6800	+0.392%	761,568	+0.260%
2025-12-16	7.7200	7.7499	7.6500	7.6500	-1.290%	769,340	+0.654%
2025-12-15	7.7000	7.7800	7.6800	7.7500	+0.259%	757,775	-0.645%
2025-12-12	7.7500	7.8400	7.6900	7.7300	-0.515%	796,910	-0.388%
2025-12-11	7.6400	7.7700	7.6250	7.7700	+1.569%	1,045,089	-0.901%
2025-12-10	7.7100	7.7100	7.6000	7.6500	0.000%	1,148,759	+0.654%
2025-12-09	7.7600	7.7900	7.6500	7.6500	-0.971%	852,767	+0.654%
2025-12-08	7.9700	7.9700	7.7100	7.7250	-2.215%	1,420,978	-0.324%
2025-12-05	8.0500	8.0600	7.8900	7.9000	-1.985%	883,372	-2.532%
2025-12-04	8.0500	8.1400	8.0500	8.0600	-0.371%	413,156	-4.467%
2025-12-03	8.0100	8.1450	8.0100	8.0900	+0.999%	579,338	-4.821%
2025-12-02	8.0400	8.1399	7.9850	8.0100	-0.866%	812,309	-3.870%
2025-12-01	8.0500	8.2900	8.0200	8.0800	-0.493%	1,024,760	-4.703%
2025-11-28	8.0000	8.1750	7.9700	8.1200	+1.500%	778,902	-5.172%
2025-11-26	7.8000	8.0400	7.8000	8.0000	+2.302%	1,128,102	-3.750%
2025-11-25	7.6350	7.8650	7.6000	7.8200	+2.089%	674,700	-1.535%
2025-11-24	7.7800	7.7800	7.6000	7.6600	-1.289%	1,354,724	+0.522%
2025-11-21	7.6500	7.8300	7.6250	7.7600	+1.173%	1,260,629	-0.773%
2025-11-20	7.9400	7.9550	7.6700	7.6700	-2.043%	1,129,439	+0.391%
2025-11-19	7.9500	7.9891	7.8300	7.8300	-1.880%	995,728	-1.660%
2025-11-18	8.0000	8.0350	7.8300	7.9800	+0.631%	1,203,520	-3.509%
2025-11-17	8.2800	8.3257	7.8700	7.9300	-9.371%	2,757,107	-2.900%
2025-11-14	8.7500	8.8000	8.5800	8.7500	-0.342%	2,004,679	-12.000%
2025-11-13	9.0200	9.0600	8.6000	8.7800	-2.444%	1,796,366	-12.301%
2025-11-12	9.0500	9.1000	8.8800	9.0000	-0.662%	1,521,134	-14.444%
2025-11-11	9.0300	9.0910	8.9300	9.0600	+0.667%	856,655	-15.011%
2025-11-10	8.8700	9.1165	8.7200	9.0000	+1.695%	1,220,903	-14.444%
2025-11-07	9.1000	9.1799	8.7300	8.8500	-3.279%	1,571,352	-12.994%
2025-11-06	8.8600	9.3200	8.8500	9.1500	+3.624%	2,018,586	-15.847%
2025-11-05	8.3500	8.8600	8.3300	8.8300	+8.878%	2,684,039	-12.797%
2025-11-04	8.0800	8.1299	8.0301	8.1100	+0.620%	764,539	-5.055%
2025-11-03	8.0200	8.1000	7.9600	8.0600	0.000%	718,578	-4.467%
2025-10-31	8.0500	8.1050	8.0000	8.0600	-0.124%	881,291	-4.467%
2025-10-30	8.0500	8.1400	8.0500	8.0700	-0.247%	600,188	-4.585%
2025-10-29	8.1700	8.1800	8.0500	8.0900	-0.979%	981,483	-4.821%
2025-10-28	8.1500	8.2200	8.1050	8.1700	+0.369%	528,578	-5.753%
2025-10-27	8.2100	8.2500	8.0800	8.1400	-0.732%	1,085,192	-5.405%
2025-10-24	8.2100	8.2550	8.1600	8.2000	+0.122%	762,850	-6.098%
2025-10-23	8.1900	8.2300	8.1600	8.1900	+0.122%	386,589	-5.983%
2025-10-22	8.2000	8.2700	8.1100	8.1800	0.000%	549,519	-5.868%
2025-10-21	8.2800	8.3200	8.1631	8.1800	-1.327%	785,272	-5.868%
2025-10-20	8.2100	8.3200	8.1800	8.2900	+0.852%	704,446	-7.117%
2025-10-17	8.1300	8.2200	8.0900	8.2200	+1.607%	738,049	-6.326%
2025-10-16	8.1400	8.2600	8.0800	8.0900	-0.675%	970,898	-4.821%
2025-10-15	8.2300	8.2300	8.1000	8.1450	-0.549%	677,387	-5.463%
2025-10-14	8.1850	8.2400	8.1200	8.1900	-0.486%	519,919	-5.983%
2025-10-13	8.1500	8.2400	8.1100	8.2300	+1.480%	634,232	-6.440%
2025-10-10	8.1800	8.2300	8.1000	8.1100	-1.218%	692,673	-5.055%
2025-10-09	8.2500	8.2900	8.1801	8.2100	-0.845%	465,199	-6.212%
2025-10-08	8.3350	8.3600	8.2600	8.2800	-0.838%	488,422	-7.005%
2025-10-07	8.2100	8.3600	8.1000	8.3500	+1.212%	985,576	-7.784%
2025-10-06	8.3600	8.3998	8.2500	8.2500	-1.316%	717,515	-6.667%
2025-10-03	8.3800	8.4300	8.3200	8.3600	-0.119%	637,222	-7.895%
2025-10-02	8.3850	8.4100	8.2701	8.3700	-0.357%	518,121	-8.005%
2025-10-01	8.4200	8.4800	8.3600	8.4000	-0.238%	646,020	-8.333%
2025-09-30	8.4500	8.4500	8.3500	8.4200	-0.590%	571,198	-8.551%
2025-09-29	8.2500	8.4900	8.2500	8.4700	+2.295%	764,829	-9.091%
2025-09-26	8.1900	8.3550	8.1900	8.2800	+0.853%	550,639	-7.005%
2025-09-25	8.1800	8.2900	8.0800	8.2100	+0.367%	804,462	-6.212%
2025-09-24	8.2500	8.2500	8.1600	8.1800	-0.122%	464,278	-5.868%
2025-09-23	8.1600	8.3970	8.1500	8.1900	+0.122%	555,217	-5.983%
2025-09-22	8.1500	8.1899	8.0800	8.1800	-0.122%	556,391	-5.868%
2025-09-19	8.2500	8.2500	8.1300	8.1900	-0.486%	675,804	-5.983%
2025-09-18	8.1600	8.2472	8.1500	8.2300	+0.734%	391,563	-6.440%
2025-09-17	8.1500	8.2687	8.1100	8.1700	-0.122%	388,233	-5.753%
2025-09-16	8.1600	8.2500	8.1400	8.1800	+0.491%	427,592	-5.868%
2025-09-15	8.1500	8.2099	8.1000	8.1400	-0.123%	671,531	-5.405%
2025-09-12	8.3400	8.3400	8.1400	8.1500	-2.512%	872,556	-5.521%
2025-09-11	8.3300	8.4100	8.3000	8.3600	+0.481%	425,600	-7.895%
2025-09-10	8.2800	8.3200	8.1900	8.3200	+0.362%	595,169	-7.452%
2025-09-09	8.3500	8.3900	8.2800	8.2900	-1.661%	672,047	-7.117%
2025-09-08	8.4200	8.4324	8.3300	8.4300	0.000%	439,024	-8.660%
2025-09-05	8.4600	8.4901	8.3700	8.4300	-0.118%	552,663	-8.660%
2025-09-04	8.3700	8.4800	8.3400	8.4400	+0.357%	604,392	-8.768%
2025-09-03	8.3500	8.4799	8.3421	8.4100	-0.355%	437,388	-8.442%
2025-09-02	8.4200	8.4996	8.3500	8.4400	-0.354%	469,482	-8.768%
2025-08-29	8.5550	8.6529	8.4450	8.4700	-1.740%	426,126	-9.091%
2025-08-28	8.4500	8.6300	8.4200	8.6200	+2.497%	502,843	-10.673%
2025-08-27	8.3700	8.4200	8.3201	8.4100	+0.598%	261,184	-8.442%
2025-08-26	8.3600	8.4263	8.2600	8.3600	-0.119%	535,686	-7.895%
2025-08-25	8.4500	8.5000	8.3700	8.3700	-1.064%	455,468	-8.005%
2025-08-22	8.3800	8.5500	8.3600	8.4600	+1.866%	867,725	-8.983%
2025-08-21	8.4000	8.4397	8.2100	8.3050	-1.948%	1,007,009	-7.285%
2025-08-20	8.3500	8.5000	8.3200	8.4700	+0.713%	729,290	-9.091%
2025-08-19	8.5400	8.5700	8.3350	8.4100	-1.867%	945,789	-8.442%
2025-08-18	8.9400	8.9413	8.4000	8.5700	-8.830%	1,942,074	-10.152%
2025-08-15	9.4000	9.5200	9.3500	9.4000	+0.642%	1,658,440	-18.085%
2025-08-14	9.3200	9.3500	9.2000	9.3400	+0.215%	942,583	-17.559%
2025-08-13	9.2500	9.4000	9.2300	9.3200	+1.304%	675,820	-17.382%
2025-08-12	9.3100	9.3500	9.1800	9.2000	-0.969%	716,666	-16.304%
2025-08-11	9.3100	9.3300	9.1348	9.2900	+0.216%	508,618	-17.115%
2025-08-08	9.2300	9.3500	9.1232	9.2700	+0.216%	635,654	-16.936%
2025-08-07	9.2500	9.3600	9.1600	9.2500	0.000%	699,301	-16.757%
2025-08-06	9.1000	9.4200	8.9300	9.2500	+1.704%	966,861	-16.757%
2025-08-05	8.8900	9.2050	8.8150	9.0950	+1.620%	1,195,301	-15.338%
2025-08-04	8.9950	9.2200	8.8575	8.9500	-0.334%	790,384	-13.966%
2025-08-01	9.0700	9.1225	8.8700	8.9800	-1.643%	822,550	-14.254%
2025-07-31	9.1300	9.2100	9.0000	9.1300	-1.828%	935,724	-15.663%
2025-07-30	9.3600	9.3900	9.2000	9.3000	-1.064%	565,278	-17.204%
2025-07-29	9.2700	9.4350	9.1400	9.4000	+1.402%	522,010	-18.085%
2025-07-28	9.3600	9.4000	9.1800	9.2700	-0.962%	870,650	-16.936%
2025-07-25	9.3700	9.4350	9.3100	9.3600	-0.107%	478,753	-17.735%
2025-07-24	9.6800	9.6900	9.3500	9.3700	-3.152%	650,816	-17.823%
2025-07-23	9.3800	9.7500	9.3200	9.6750	+3.921%	996,292	-20.413%
2025-07-22	9.1000	9.3786	9.0900	9.3100	+2.083%	437,840	-17.293%
2025-07-21	9.1000	9.2300	9.0139	9.1200	+0.551%	990,933	-15.570%
2025-07-18	9.4000	9.4000	8.9000	9.0700	-3.202%	1,271,748	-15.105%
2025-07-17	9.3400	9.4100	9.3000	9.3700	+0.107%	333,791	-17.823%
2025-07-16	9.4000	9.4000	9.2400	9.3600	+0.107%	330,438	-17.735%
2025-07-15	9.4000	9.4050	9.2435	9.3500	-0.213%	577,717	-17.647%
2025-07-14	9.3700	9.4000	9.2500	9.3700	+0.107%	460,883	-17.823%
2025-07-11	8.8300	9.5300	8.8200	9.3600	+4.698%	1,710,542	-17.735%
2025-07-10	8.8800	9.0500	8.8300	8.9400	+0.903%	769,655	-13.870%
2025-07-09	8.8000	9.0200	8.7400	8.8600	+1.257%	1,399,864	-13.093%
2025-07-08	8.4600	8.7900	8.4600	8.7500	+3.306%	931,874	-12.000%
2025-07-07	8.4300	8.5300	8.4212	8.4700	-1.051%	507,932	-9.091%
2025-07-03	8.5500	8.6000	8.5100	8.5600	+0.352%	484,186	-10.047%
2025-07-02	8.3000	8.5500	8.2700	8.5300	+2.647%	638,899	-9.730%
2025-07-01	8.0500	8.3700	8.0500	8.3100	+3.294%	886,933	-7.341%
2025-06-30	8.2500	8.2500	8.0400	8.0450	-1.770%	993,339	-4.288%
2025-06-27	8.2500	8.2900	8.1200	8.1900	-0.607%	516,113	-5.983%
2025-06-26	8.0600	8.2900	7.9400	8.2400	+3.000%	851,192	-6.553%
2025-06-25	8.1300	8.1300	7.9300	8.0000	-1.599%	932,546	-3.750%
2025-06-24	8.2000	8.2050	8.0700	8.1300	-0.245%	835,733	-5.289%
2025-06-23	8.3200	8.3700	8.1400	8.1500	-2.043%	716,871	-5.521%
2025-06-20	8.5400	8.5400	8.2900	8.3200	-2.690%	942,999	-7.452%
2025-06-18	8.7300	8.7500	8.5400	8.5500	-2.062%	384,587	-9.942%
2025-06-17	8.6000	8.7500	8.5200	8.7300	+0.345%	719,061	-11.798%
2025-06-16	8.2500	8.7000	8.2301	8.7000	+5.711%	945,979	-11.494%
2025-06-13	8.1000	8.2400	8.0200	8.2300	+0.982%	509,221	-6.440%
2025-06-12	8.2500	8.2850	8.0400	8.1500	-1.570%	844,890	-5.521%
2025-06-11	8.3700	8.4100	8.2550	8.2800	-0.957%	658,392	-7.005%
2025-06-10	8.4000	8.4600	8.3350	8.3600	-0.358%	1,088,001	-7.895%
2025-06-09	8.4000	8.5700	8.3800	8.3900	-0.592%	985,292	-8.224%
2025-06-06	8.5500	8.6000	8.3900	8.4400	-0.118%	446,612	-8.768%
2025-06-05	8.6300	8.6800	8.4400	8.4500	-1.744%	448,465	-8.876%
2025-06-04	8.5000	8.6700	8.5000	8.6000	+1.415%	480,630	-10.465%
2025-06-03	8.3900	8.5900	8.3100	8.4800	+0.355%	567,839	-9.198%
2025-06-02	8.3300	8.4500	8.1700	8.4500	+1.807%	436,007	-8.876%
2025-05-30	8.3800	8.4150	8.2700	8.3000	-0.955%	512,082	-7.229%
2025-05-29	8.4000	8.4328	8.2100	8.3800	+0.239%	838,246	-8.115%
2025-05-28	8.5800	8.5971	8.3500	8.3600	-3.016%	630,906	-7.895%
2025-05-27	8.5800	8.6300	8.3500	8.6200	+0.583%	1,009,961	-10.673%
2025-05-23	8.3500	8.6000	8.2800	8.5700	+1.181%	553,053	-10.152%
2025-05-22	8.4900	8.5200	8.2150	8.4700	-0.236%	1,027,393	-9.091%
2025-05-21	8.6000	8.6600	8.4600	8.4900	-0.469%	1,091,969	-9.305%
2025-05-20	8.8100	8.9000	8.4800	8.5300	-3.941%	1,146,573	-9.730%
2025-05-19	9.2500	9.2650	8.8250	8.8800	-8.923%	1,209,635	-13.288%
2025-05-16	9.7000	9.8500	9.6450	9.7500	+0.827%	2,048,292	-21.026%
2025-05-15	9.5500	9.9900	9.4600	9.6700	+1.045%	1,844,111	-20.372%
2025-05-14	9.3100	9.7384	9.1600	9.5700	+4.135%	1,340,710	-19.540%
2025-05-13	9.1900	9.5753	9.1800	9.1900	+0.218%	948,773	-16.213%
2025-05-12	8.9100	9.3000	8.9100	9.1700	+4.800%	819,089	-16.031%
2025-05-09	8.5400	8.8300	8.5400	8.7500	+2.459%	517,888	-12.000%
2025-05-08	8.3500	8.6900	8.3500	8.5400	+2.275%	381,899	-9.836%
2025-05-07	8.6200	8.7200	8.3200	8.3500	-4.243%	867,942	-7.784%
2025-05-06	8.8400	8.9200	8.7200	8.7200	-1.580%	458,353	-11.697%
2025-05-05	8.9400	8.9799	8.8400	8.8600	-0.784%	445,961	-13.093%
2025-05-02	8.8700	8.9900	8.8336	8.9300	+1.362%	401,553	-13.774%
2025-05-01	8.7500	8.8500	8.7266	8.8100	+1.850%	240,113	-12.599%
2025-04-30	8.7900	8.8500	8.4760	8.6500	-2.590%	325,199	-10.983%
2025-04-29	8.7000	8.9200	8.6208	8.8800	+2.069%	482,375	-13.288%
2025-04-28	8.6200	8.7700	8.5300	8.7000	+2.233%	499,507	-11.494%
2025-04-25	8.6000	8.6990	8.4500	8.5100	-1.505%	396,426	-9.518%
2025-04-24	8.6700	8.7500	8.5700	8.6400	-0.231%	384,593	-10.880%
2025-04-23	8.9000	8.9900	8.5950	8.6600	-1.142%	487,673	-11.085%
2025-04-22	8.6500	8.8245	8.5884	8.7600	+2.456%	426,592	-12.100%
2025-04-21	8.5500	8.6050	8.3200	8.5500	+0.117%	515,273	-9.942%
2025-04-17	8.3300	8.7400	8.3300	8.5400	+2.031%	597,022	-9.836%
2025-04-16	8.4500	8.5000	8.2801	8.3700	-0.238%	366,806	-8.005%
2025-04-15	8.2800	8.4700	8.2600	8.3900	+1.574%	392,817	-8.224%
2025-04-14	8.2100	8.3100	8.1000	8.2600	+0.609%	369,862	-6.780%
2025-04-11	8.1600	8.3100	7.9500	8.2100	+2.242%	638,533	-6.212%
2025-04-10	8.3500	8.3500	7.9200	8.0300	-4.745%	509,741	-4.110%
2025-04-09	7.7500	8.5000	7.6000	8.4300	+8.008%	1,108,279	-8.660%
2025-04-08	8.2200	8.2500	7.7550	7.8050	-1.077%	863,903	-1.345%
2025-04-07	7.8100	8.3900	7.2700	7.8900	-4.364%	2,587,588	-2.408%
2025-04-04	8.8600	8.9800	8.2063	8.2500	-8.027%	2,139,207	-6.667%
2025-04-03	8.8400	9.0646	8.8000	8.9700	-1.752%	983,143	-14.158%
2025-04-02	8.8000	9.1400	8.8000	9.1300	+0.662%	604,281	-15.663%
2025-04-01	8.8500	9.1000	8.8500	9.0700	+0.110%	399,595	-15.105%
2025-03-31	9.1200	9.1500	8.9401	9.0600	-1.629%	434,480	-15.011%
2025-03-28	9.2200	9.2600	9.0600	9.2100	-0.968%	424,032	-16.395%
2025-03-27	9.2900	9.6700	9.1500	9.3000	-0.641%	657,585	-17.204%
2025-03-26	9.3000	9.4064	9.3000	9.3600	+0.862%	227,135	-17.735%
2025-03-25	9.4800	9.4800	9.2200	9.2800	-1.382%	402,604	-17.026%
2025-03-24	9.6900	9.7050	9.3600	9.4100	-2.890%	547,268	-18.172%
2025-03-21	9.5000	9.7200	9.4900	9.6900	+0.207%	401,193	-20.537%
2025-03-20	9.5500	9.7200	9.5500	9.6700	+0.104%	287,093	-20.372%
2025-03-19	9.5350	9.6600	9.4600	9.6600	+1.684%	336,293	-20.290%
2025-03-18	9.5800	9.6475	9.4700	9.5000	-1.452%	331,407	-18.947%
2025-03-17	9.5000	9.7500	9.5000	9.6400	+1.474%	516,932	-20.124%
2025-03-14	8.9500	9.5900	8.8600	9.5000	+7.103%	1,274,750	-18.947%
2025-03-13	8.8900	9.1000	8.7779	8.8700	-0.225%	551,735	-13.191%
2025-03-12	9.0500	9.0500	8.6800	8.8900	-0.559%	871,735	-13.386%
2025-03-11	9.1600	9.2300	8.8600	8.9400	-2.614%	982,576	-13.870%
2025-03-10	9.4000	9.5000	9.0300	9.1800	-8.200%	1,322,230	-16.122%
2025-03-07	9.8600	10.0500	9.8200	10.0000	+1.010%	1,041,646	-23.000%
2025-03-06	10.0300	10.1000	9.8500	9.9000	+0.712%	763,200	-22.222%
2025-03-05	9.9300	10.0299	9.8000	9.8300	+0.821%	579,393	-21.668%
2025-03-04	9.9600	9.9600	9.5800	9.7500	-2.500%	921,820	-21.026%
2025-03-03	10.0900	10.4100	9.9500	10.0000	-0.892%	812,193	-23.000%
2025-02-28	10.1900	10.1900	9.9800	10.0900	+0.199%	563,877	-23.687%
2025-02-27	10.0500	10.2600	9.9300	10.0700	+0.399%	468,425	-23.535%
2025-02-26	10.4800	10.6200	9.8200	10.0300	-2.242%	1,250,068	-23.230%
2025-02-25	10.2900	10.3178	9.9711	10.2600	+1.084%	563,491	-24.951%
2025-02-24	10.4500	10.4900	10.0900	10.1500	-2.685%	586,261	-24.138%
2025-02-21	10.5000	10.7400	10.3500	10.4300	+0.482%	821,722	-26.174%
2025-02-20	10.2500	10.4000	10.1400	10.3800	+1.268%	783,358	-25.819%
2025-02-19	10.0000	10.3700	10.0000	10.2500	+2.603%	915,045	-24.878%
2025-02-18	9.9500	10.1000	9.9500	9.9900	+0.706%	577,392	-22.923%
2025-02-14	9.9350	10.0688	9.8800	9.9200	-0.101%	516,652	-22.379%
2025-02-13	9.7500	10.0000	9.7500	9.9300	+0.506%	431,327	-22.457%
2025-02-12	9.7000	9.9700	9.7000	9.8800	+1.022%	550,980	-22.065%
2025-02-11	9.6500	9.7800	9.5301	9.7800	+1.347%	352,875	-21.268%
2025-02-10	9.7100	9.8300	9.6300	9.6500	-0.515%	564,601	-20.207%
2025-02-07	9.8000	9.8500	9.6150	9.7000	-0.615%	522,318	-20.619%
2025-02-06	9.9000	10.0500	9.7203	9.7600	-1.514%	705,949	-21.107%
2025-02-05	9.9800	10.0200	9.8700	9.9100	-0.701%	352,254	-22.301%
2025-02-04	9.8450	10.0500	9.8200	9.9800	+1.320%	703,299	-22.846%
2025-02-03	9.4600	9.9550	9.3600	9.8500	+1.129%	827,145	-21.827%
2025-01-31	9.7900	9.8400	9.6700	9.7400	0.000%	420,823	-20.945%
2025-01-30	9.8500	9.9300	9.6200	9.7400	-1.167%	527,771	-20.945%
2025-01-29	9.8400	9.9600	9.7700	9.8550	+0.051%	354,655	-21.867%

document.getElementById("T0T42D").onerror = function(){this.style.display='none';}; .dark-mode .YQ2pDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQ2pDm{ color: #333333; background-color: white; border: 2px solid #333333; }IEPIcahn Enterprises L.Pstock NASDAQ

IEP
Icahn Enterprises L.P
stock NASDAQ