5 DAY PERFORMANCE
-9.04%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-11.10%
6 MONTH PERFORMANCE
-39.69%
YEAR-TO-DATE PERFORMANCE
-4.84%
1 YEAR PERFORMANCE
-51.92%
Icahn Enterprises L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $8.86 | $8.25 (-6.88%) | $8.98 | $8.21 | 2.12 M | $3.94 B |
| 04/03/2025 | $8.84 | $8.97 (1.47%) | $9.06 | $8.80 | 983,143 | $4.28 B |
| 04/02/2025 | $8.80 | $9.13 (3.75%) | $9.14 | $8.80 | 604,300 | $4.36 B |
| 04/01/2025 | $8.85 | $9.07 (2.49%) | $9.10 | $8.85 | 399,600 | $4.33 B |
| 03/31/2025 | $9.12 | $9.06 (-0.66%) | $9.15 | $8.94 | 434,500 | $4.32 B |
| 03/28/2025 | $9.22 | $9.21 (-0.11%) | $9.26 | $9.06 | 424,032 | $4.39 B |
| 03/27/2025 | $9.29 | $9.30 (0.11%) | $9.67 | $9.15 | 657,600 | $4.44 B |
| 03/26/2025 | $9.30 | $9.36 (0.65%) | $9.41 | $9.30 | 227,135 | $4.46 B |
| 03/25/2025 | $9.48 | $9.28 (-2.11%) | $9.48 | $9.22 | 402,604 | $4.43 B |
| 03/24/2025 | $9.69 | $9.41 (-2.89%) | $9.71 | $9.36 | 547,268 | $4.49 B |
| 03/21/2025 | $9.50 | $9.69 (2%) | $9.72 | $9.49 | 401,200 | $4.62 B |
| 03/20/2025 | $9.55 | $9.67 (1.26%) | $9.72 | $9.55 | 287,100 | $4.61 B |
| 03/19/2025 | $9.54 | $9.66 (1.26%) | $9.66 | $9.46 | 336,300 | $4.61 B |
| 03/18/2025 | $9.58 | $9.50 (-0.84%) | $9.65 | $9.47 | 331,407 | $4.53 B |
| 03/17/2025 | $9.50 | $9.64 (1.47%) | $9.75 | $9.50 | 516,932 | $4.60 B |
| 03/14/2025 | $8.95 | $9.50 (6.15%) | $9.59 | $8.86 | 1.27 M | $4.53 B |
| 03/13/2025 | $8.89 | $8.87 (-0.22%) | $9.10 | $8.78 | 551,735 | $4.23 B |
| 03/12/2025 | $9.05 | $8.89 (-1.77%) | $9.05 | $8.68 | 871,735 | $4.24 B |
| 03/11/2025 | $9.16 | $8.94 (-2.4%) | $9.23 | $8.86 | 982,600 | $4.26 B |
| 03/10/2025 | $9.40 | $9.18 (-2.34%) | $9.50 | $9.03 | 1.32 M | $4.38 B |
| 03/07/2025 | $9.86 | $10.00 (1.42%) | $10.05 | $9.82 | 1.04 M | $4.77 B |
| 03/06/2025 | $10.03 | $9.90 (-1.3%) | $10.10 | $9.85 | 763,200 | $4.72 B |
| 03/05/2025 | $9.93 | $9.83 (-1.01%) | $10.03 | $9.80 | 579,393 | $4.69 B |
| 03/04/2025 | $9.96 | $9.75 (-2.11%) | $9.96 | $9.58 | 921,820 | $4.65 B |
| 03/03/2025 | $10.09 | $10.00 (-0.89%) | $10.41 | $9.95 | 812,200 | $4.77 B |
| 02/28/2025 | $10.19 | $10.09 (-0.98%) | $10.19 | $9.98 | 563,900 | $4.81 B |
| 02/27/2025 | $10.05 | $10.07 (0.2%) | $10.26 | $9.93 | 468,425 | $4.80 B |
| 02/26/2025 | $10.48 | $10.03 (-4.29%) | $10.62 | $9.82 | 1.25 M | $4.78 B |
| 02/25/2025 | $10.29 | $10.26 (-0.29%) | $10.32 | $9.97 | 563,500 | $4.89 B |
| 02/24/2025 | $10.45 | $10.15 (-2.87%) | $10.49 | $10.09 | 586,300 | $4.84 B |
| 02/21/2025 | $10.50 | $10.43 (-0.67%) | $10.74 | $10.35 | 821,722 | $4.98 B |
| 02/20/2025 | $10.25 | $10.38 (1.27%) | $10.40 | $10.14 | 783,400 | $4.95 B |
| 02/19/2025 | $10.00 | $10.25 (2.5%) | $10.37 | $10.00 | 915,045 | $4.89 B |
| 02/18/2025 | $9.95 | $9.99 (0.4%) | $10.10 | $9.95 | 577,400 | $4.77 B |
| 02/14/2025 | $9.94 | $9.92 (-0.2%) | $10.07 | $9.88 | 516,700 | $4.73 B |
| 02/13/2025 | $9.75 | $9.93 (1.85%) | $10.00 | $9.75 | 431,327 | $4.74 B |
| 02/12/2025 | $9.70 | $9.88 (1.86%) | $9.97 | $9.70 | 551,000 | $4.71 B |
| 02/11/2025 | $9.65 | $9.78 (1.35%) | $9.78 | $9.53 | 352,900 | $4.67 B |
| 02/10/2025 | $9.71 | $9.65 (-0.62%) | $9.83 | $9.63 | 564,601 | $4.60 B |
| 02/07/2025 | $9.80 | $9.70 (-1.02%) | $9.85 | $9.62 | 522,318 | $4.63 B |
| 02/06/2025 | $9.90 | $9.76 (-1.41%) | $10.05 | $9.72 | 705,949 | $4.66 B |
| 02/05/2025 | $9.98 | $9.91 (-0.7%) | $10.02 | $9.87 | 352,254 | $4.73 B |
| 02/04/2025 | $9.85 | $9.98 (1.32%) | $10.05 | $9.82 | 703,299 | $4.76 B |
| 02/03/2025 | $9.46 | $9.85 (4.12%) | $9.96 | $9.36 | 827,145 | $4.70 B |
| 01/31/2025 | $9.79 | $9.74 (-0.51%) | $9.84 | $9.67 | 420,823 | $4.65 B |
| 01/30/2025 | $9.85 | $9.74 (-1.12%) | $9.93 | $9.62 | 527,800 | $4.65 B |
| 01/29/2025 | $9.84 | $9.86 (0.2%) | $9.96 | $9.77 | 356,900 | $4.70 B |
| 01/28/2025 | $10.00 | $9.85 (-1.5%) | $10.07 | $9.73 | 579,297 | $4.70 B |
| 01/27/2025 | $9.76 | $9.97 (2.15%) | $10.03 | $9.73 | 742,736 | $4.76 B |
| 01/24/2025 | $9.91 | $9.80 (-1.11%) | $9.91 | $9.72 | 512,000 | $4.67 B |
| 01/23/2025 | $9.50 | $9.85 (3.68%) | $9.90 | $9.50 | 834,900 | $4.70 B |
| 01/22/2025 | $9.50 | $9.53 (0.32%) | $9.60 | $9.25 | 721,823 | $4.55 B |
| 01/21/2025 | $9.46 | $9.53 (0.74%) | $9.65 | $9.32 | 961,207 | $4.55 B |
| 01/17/2025 | $9.74 | $9.38 (-3.7%) | $9.96 | $9.30 | 1.38 M | $4.47 B |
| 01/16/2025 | $9.15 | $9.45 (3.28%) | $10.10 | $9.14 | 2.47 M | $4.51 B |
| 01/15/2025 | $9.00 | $9.11 (1.22%) | $9.20 | $8.95 | 918,740 | $4.35 B |
| 01/14/2025 | $9.05 | $8.97 (-0.88%) | $9.20 | $8.80 | 1.06 M | $4.28 B |
| 01/13/2025 | $9.18 | $9.13 (-0.54%) | $9.23 | $9.02 | 637,468 | $4.36 B |
| 01/10/2025 | $9.15 | $9.21 (0.66%) | $9.24 | $9.10 | 652,505 | $4.39 B |
| 01/08/2025 | $9.30 | $9.15 (-1.61%) | $9.32 | $9.12 | 520,800 | $4.36 B |
| 01/07/2025 | $9.31 | $9.34 (0.32%) | $9.43 | $9.25 | 535,600 | $4.46 B |
| 01/06/2025 | $9.10 | $9.28 (1.98%) | $9.35 | $9.08 | 1.22 M | $4.43 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.
