9.30
price down icon1.06%   -0.10
after-market After Hours: 9.26 -0.04 -0.43%
loading

Icahn Enterprises L P Stock (IEP) Price History

The historical daily chart and data for Icahn Enterprises L P stock (IEP), adjusted for splits and dividends, show that the latest closing stock price as of July 30, 2025, is $9.30.
  • Icahn Enterprises L P all-time high stock price is $118.81, occurred on March 07, 2014.
  • The lowest Icahn Enterprises L P stock price recorded was $7.27 on April 07, 2025. Since then, Icahn Enterprises L P's stock price has risen over 27.92% to $9.30 now.
  • The 52-week high stock price for IEP is $17.93, representing a 92.80% increase from the current share price, occurred on August 01, 2024.
  • The 52-week low stock price for IEP is $7.27, indicating a -21.83% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Icahn Enterprises L P (IEP) stock in the beginning of 2024 was $52.15. The stock closed the year at $50.65, a loss of over -2.88% for the year.
The table below shows more information about IEP historical price data:
Date High Low High - Low Volume % Change
Jul 30, 2025 $9.39 $9.20 $0.19 562,556.0 -1.06%
Jul 29, 2025 $9.44 $9.14 $0.295 506,095.0 +1.40%
Jul 28, 2025 $9.40 $9.18 $0.22 867,537.0 -0.96%
Jul 25, 2025 $9.44 $9.31 $0.125 477,977.0 -0.11%
Jul 24, 2025 $9.69 $9.35 $0.34 648,933.0 -3.15%
Jul 23, 2025 $9.75 $9.51 $0.24 395,110.0 +3.92%
Jul 22, 2025 $9.38 $9.09 $0.2886 436,205.0 +2.08%
Jul 21, 2025 $9.23 $9.01 $0.2161 986,196.0 +0.55%
Jul 18, 2025 $9.40 $8.90 $0.50 1,265,355.0 -3.20%
Jul 17, 2025 $9.41 $9.30 $0.11 331,569.0 +0.11%
Jul 16, 2025 $9.40 $9.24 $0.16 329,081.0 +0.11%
Jul 15, 2025 $9.40 $9.24 $0.1615 566,188.0 -0.21%
Jul 14, 2025 $9.40 $9.25 $0.15 459,720.0 +0.11%
Jul 11, 2025 $9.53 $8.82 $0.71 1,706,086.0 +4.70%
Jul 10, 2025 $9.05 $8.83 $0.22 755,942.0 +0.90%
Jul 09, 2025 $9.02 $8.74 $0.28 1,385,284.0 +1.26%
Jul 08, 2025 $8.79 $8.46 $0.33 931,168.0 +3.31%
Jul 07, 2025 $8.53 $8.42 $0.1088 505,141.0 -1.05%
Jul 03, 2025 $8.60 $8.51 $0.09 484,186.0 +0.35%
Jul 02, 2025 $8.55 $8.27 $0.28 637,611.0 +2.65%
Jul 01, 2025 $8.37 $8.05 $0.32 885,390.0 +3.29%

Icahn Enterprises L P Stock (IEP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Icahn Enterprises L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Icahn Enterprises L P stock price history provides a foundation for understanding how the company's stock has evolved over time.

Icahn Enterprises L P Stock (IEP) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $9.75 $8.05 $1.70 15,685,886.0 +15.60%
Jun, 2025 $8.75 $7.93 $0.82 14,186,120.0 -3.07%
May, 2025 $9.99 $8.21 $1.78 18,210,771.0 -4.05%
Apr, 2025 $9.14 $7.27 $1.87 14,993,038.0 -4.53%
Mar, 2025 $10.41 $8.68 $1.73 12,803,033.0 -10.21%
Feb, 2025 $10.74 $9.36 $1.38 12,019,057.0 +3.59%
Jan, 2025 $10.10 $8.73 $1.37 17,853,002.0 +12.34%

Icahn Enterprises L P Stock (IEP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.15 $8.79 $2.36 27,084,676.0 -19.95%
Nov, 2024 $13.60 $10.93 $2.67 20,713,661.0 -11.78%
Oct, 2024 $15.65 $12.30 $3.35 20,298,127.0 -7.10%
Sep, 2024 $13.74 $9.72 $4.02 33,438,564.0 +1.88%
Aug, 2024 $17.93 $12.70 $5.23 32,045,114.0 -24.82%
Jul, 2024 $17.87 $16.25 $1.62 11,026,072.0 +7.10%
Jun, 2024 $16.99 $15.53 $1.46 10,752,132.0 -0.18%
May, 2024 $19.10 $16.17 $2.93 19,724,365.0 -6.41%
Apr, 2024 $17.86 $16.53 $1.32 9,831,457.0 +3.70%
Mar, 2024 $20.25 $16.81 $3.44 17,557,399.0 -14.99%
Feb, 2024 $22.59 $18.22 $4.37 15,977,975.0 +9.64%
Jan, 2024 $18.85 $17.00 $1.85 12,055,676.0 +6.17%

Icahn Enterprises L P Stock (IEP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.57 $15.00 $3.57 21,935,292.0 +1.90%
Nov, 2023 $20.35 $16.04 $4.31 19,250,694.0 +2.24%
Oct, 2023 $20.00 $16.28 $3.72 11,645,089.0 -16.58%
Sep, 2023 $22.40 $19.60 $2.80 8,870,957.0 -1.54%
Aug, 2023 $34.58 $18.71 $15.87 38,379,121.0 -42.05%
Jul, 2023 $36.00 $28.50 $7.50 24,268,563.0 +19.43%
Jun, 2023 $31.39 $21.44 $9.95 34,812,050.0 +28.62%
May, 2023 $51.34 $18.03 $33.31 137,060,010.0 -55.56%
Apr, 2023 $52.93 $50.75 $2.18 7,399,991.0 -1.78%
Mar, 2023 $54.38 $49.85 $4.53 16,856,821.0 -3.90%
Feb, 2023 $54.48 $53.25 $1.23 7,439,633.0 +0.09%
Jan, 2023 $54.02 $50.83 $3.19 7,063,933.0 +6.14%
oil_gas_refining_marketing UGP
$3.10
price up icon 0.00%
oil_gas_refining_marketing PBF
$24.63
price down icon 3.26%
oil_gas_refining_marketing CVI
$28.27
price down icon 2.92%
oil_gas_refining_marketing SUN
$54.74
price down icon 0.64%
oil_gas_refining_marketing DKL
$45.77
price up icon 2.01%
Cap:     |  Volume (24h):