5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-8.72%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
-7.04%
1 YEAR PERFORMANCE
-24.60%
Icahn Enterprises L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.07 | $8.06 (-0.12%) | $8.14 | $8.06 | 411.59 K | $4.63 B |
| 12/03/2025 | $8.01 | $8.09 (1%) | $8.15 | $8.01 | 581.04 K | $4.65 B |
| 12/02/2025 | $8.04 | $8.01 (-0.37%) | $8.14 | $7.99 | 813.52 K | $4.61 B |
| 12/01/2025 | $8.05 | $8.08 (0.37%) | $8.29 | $8.02 | 1.03 M | $4.65 B |
| 11/28/2025 | $8.00 | $8.12 (1.5%) | $8.18 | $7.97 | 781.05 K | $4.67 B |
| 11/26/2025 | $7.80 | $8.00 (2.56%) | $8.04 | $7.80 | 1.13 M | $4.60 B |
| 11/25/2025 | $7.64 | $7.82 (2.36%) | $7.87 | $7.60 | 675.33 K | $4.50 B |
| 11/24/2025 | $7.78 | $7.66 (-1.54%) | $7.78 | $7.60 | 1.36 M | $4.40 B |
| 11/21/2025 | $7.65 | $7.76 (1.44%) | $7.83 | $7.63 | 1.26 M | $4.46 B |
| 11/20/2025 | $7.94 | $7.67 (-3.4%) | $7.96 | $7.67 | 1.13 M | $4.41 B |
| 11/19/2025 | $7.95 | $7.83 (-1.51%) | $7.99 | $7.83 | 997.30 K | $4.50 B |
| 11/18/2025 | $8.00 | $7.98 (-0.25%) | $8.04 | $7.83 | 1.21 M | $4.59 B |
| 11/17/2025 | $8.28 | $7.93 (-4.23%) | $8.33 | $7.87 | 2.76 M | $4.56 B |
| 11/14/2025 | $8.75 | $8.75 (0%) | $8.80 | $8.58 | 2.01 M | $5.03 B |
| 11/13/2025 | $9.02 | $8.78 (-2.66%) | $9.06 | $8.60 | 1.80 M | $5.05 B |
| 11/12/2025 | $9.05 | $9.00 (-0.55%) | $9.10 | $8.88 | 1.52 M | $5.18 B |
| 11/11/2025 | $9.03 | $9.06 (0.33%) | $9.09 | $8.93 | 856.66 K | $5.21 B |
| 11/10/2025 | $8.87 | $9.00 (1.47%) | $9.12 | $8.72 | 1.22 M | $5.18 B |
| 11/07/2025 | $9.10 | $8.85 (-2.75%) | $9.18 | $8.73 | 1.57 M | $5.09 B |
| 11/06/2025 | $8.86 | $9.15 (3.27%) | $9.32 | $8.85 | 2.02 M | $5.26 B |
| 11/05/2025 | $8.35 | $8.83 (5.75%) | $8.86 | $8.33 | 2.68 M | $5.08 B |
| 11/04/2025 | $8.08 | $8.11 (0.37%) | $8.13 | $8.03 | 764.54 K | $4.66 B |
| 11/03/2025 | $8.02 | $8.06 (0.5%) | $8.10 | $7.96 | 718.58 K | $4.63 B |
| 10/31/2025 | $8.05 | $8.06 (0.12%) | $8.11 | $8.00 | 881.30 K | $4.39 B |
| 10/30/2025 | $8.05 | $8.07 (0.25%) | $8.14 | $8.05 | 600.20 K | $4.40 B |
| 10/29/2025 | $8.17 | $8.09 (-0.98%) | $8.18 | $8.05 | 981.50 K | $4.41 B |
| 10/28/2025 | $8.15 | $8.17 (0.25%) | $8.22 | $8.11 | 528.60 K | $4.45 B |
| 10/27/2025 | $8.21 | $8.14 (-0.85%) | $8.25 | $8.08 | 1.09 M | $4.44 B |
| 10/24/2025 | $8.21 | $8.20 (-0.12%) | $8.26 | $8.16 | 764.00 K | $4.47 B |
| 10/23/2025 | $8.19 | $8.19 (0%) | $8.23 | $8.16 | 387.00 K | $4.46 B |
| 10/22/2025 | $8.20 | $8.18 (-0.24%) | $8.27 | $8.11 | 549.52 K | $4.46 B |
| 10/21/2025 | $8.28 | $8.18 (-1.21%) | $8.32 | $8.16 | 786.60 K | $4.46 B |
| 10/20/2025 | $8.21 | $8.29 (0.97%) | $8.32 | $8.18 | 704.45 K | $4.52 B |
| 10/17/2025 | $8.13 | $8.22 (1.11%) | $8.22 | $8.09 | 738.05 K | $4.48 B |
| 10/16/2025 | $8.14 | $8.09 (-0.61%) | $8.26 | $8.08 | 970.90 K | $4.41 B |
| 10/15/2025 | $8.23 | $8.15 (-0.97%) | $8.23 | $8.10 | 677.40 K | $4.44 B |
| 10/14/2025 | $8.19 | $8.19 (0%) | $8.24 | $8.12 | 519.92 K | $4.46 B |
| 10/13/2025 | $8.15 | $8.23 (0.98%) | $8.24 | $8.11 | 634.23 K | $4.49 B |
| 10/10/2025 | $8.18 | $8.11 (-0.86%) | $8.23 | $8.10 | 692.70 K | $4.42 B |
| 10/09/2025 | $8.25 | $8.21 (-0.48%) | $8.29 | $8.18 | 465.20 K | $4.47 B |
| 10/08/2025 | $8.34 | $8.28 (-0.72%) | $8.36 | $8.26 | 488.42 K | $4.51 B |
| 10/07/2025 | $8.21 | $8.35 (1.71%) | $8.36 | $8.10 | 985.60 K | $4.55 B |
| 10/06/2025 | $8.36 | $8.25 (-1.32%) | $8.40 | $8.25 | 717.52 K | $4.50 B |
| 10/03/2025 | $8.38 | $8.36 (-0.24%) | $8.43 | $8.32 | 637.22 K | $4.56 B |
| 10/02/2025 | $8.39 | $8.37 (-0.24%) | $8.41 | $8.27 | 518.12 K | $4.56 B |
| 10/01/2025 | $8.42 | $8.40 (-0.24%) | $8.48 | $8.36 | 646.02 K | $4.58 B |
| 09/30/2025 | $8.45 | $8.42 (-0.36%) | $8.45 | $8.35 | 571.20 K | $4.59 B |
| 09/29/2025 | $8.25 | $8.47 (2.67%) | $8.49 | $8.25 | 764.83 K | $4.62 B |
| 09/26/2025 | $8.19 | $8.28 (1.1%) | $8.36 | $8.19 | 550.64 K | $4.51 B |
| 09/25/2025 | $8.18 | $8.21 (0.37%) | $8.29 | $8.08 | 804.50 K | $4.47 B |
| 09/24/2025 | $8.25 | $8.18 (-0.85%) | $8.25 | $8.16 | 464.30 K | $4.46 B |
| 09/23/2025 | $8.16 | $8.19 (0.37%) | $8.40 | $8.15 | 555.22 K | $4.46 B |
| 09/22/2025 | $8.15 | $8.18 (0.37%) | $8.19 | $8.08 | 556.40 K | $4.46 B |
| 09/19/2025 | $8.25 | $8.19 (-0.73%) | $8.25 | $8.13 | 675.80 K | $4.46 B |
| 09/18/2025 | $8.16 | $8.23 (0.86%) | $8.25 | $8.15 | 391.56 K | $4.49 B |
| 09/17/2025 | $8.15 | $8.17 (0.25%) | $8.27 | $8.11 | 388.23 K | $4.45 B |
| 09/16/2025 | $8.16 | $8.18 (0.25%) | $8.25 | $8.14 | 427.60 K | $4.46 B |
| 09/15/2025 | $8.15 | $8.14 (-0.12%) | $8.21 | $8.10 | 671.53 K | $4.44 B |
| 09/12/2025 | $8.34 | $8.15 (-2.28%) | $8.34 | $8.14 | 872.60 K | $4.44 B |
| 09/11/2025 | $8.33 | $8.36 (0.36%) | $8.41 | $8.30 | 425.60 K | $4.56 B |
| 09/10/2025 | $8.28 | $8.32 (0.48%) | $8.32 | $8.19 | 595.17 K | $4.53 B |
| 09/09/2025 | $8.35 | $8.29 (-0.72%) | $8.39 | $8.28 | 672.05 K | $4.52 B |
| 09/08/2025 | $8.42 | $8.43 (0.12%) | $8.43 | $8.33 | 439.02 K | $4.59 B |
| 09/05/2025 | $8.46 | $8.43 (-0.35%) | $8.49 | $8.37 | 552.70 K | $4.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
