-
5 DAY PERFORMANCE
+2.89% -
1 MONTH PERFORMANCE
+1.96% -
3 MONTH PERFORMANCE
-17.04% -
6 MONTH PERFORMANCE
-20.27% -
YEAR-TO-DATE PERFORMANCE
-21.29% -
1 YEAR PERFORMANCE
-31.60%
Icahn Enterprises L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.15 | $13.52 (2.81%) | $13.60 | $13.10 | 894,732 | $6.10 B |
| 09/27/2024 | $13.13 | $13.11 (-0.15%) | $13.25 | $12.88 | 881,742 | $5.90 B |
| 09/26/2024 | $13.46 | $13.15 (-2.3%) | $13.52 | $13.00 | 1.00 M | $5.92 B |
| 09/25/2024 | $13.57 | $13.29 (-2.06%) | $13.61 | $13.25 | 643,300 | $5.98 B |
| 09/24/2024 | $13.60 | $13.52 (-0.59%) | $13.71 | $13.28 | 814,028 | $6.08 B |
| 09/23/2024 | $12.90 | $13.47 (4.42%) | $13.64 | $12.90 | 1.12 M | $6.06 B |
| 09/20/2024 | $13.10 | $12.94 (-1.22%) | $13.12 | $12.73 | 1.25 M | $5.82 B |
| 09/19/2024 | $13.68 | $13.12 (-4.09%) | $13.74 | $12.90 | 1.40 M | $5.90 B |
| 09/18/2024 | $13.56 | $13.45 (-0.81%) | $13.74 | $13.24 | 1.40 M | $6.05 B |
| 09/17/2024 | $13.34 | $13.35 (0.07%) | $13.74 | $12.88 | 4.72 M | $6.01 B |
| 09/16/2024 | $11.46 | $12.37 (7.94%) | $12.43 | $11.11 | 3.78 M | $5.57 B |
| 09/13/2024 | $10.24 | $10.80 (5.47%) | $10.88 | $10.24 | 1.08 M | $4.86 B |
| 09/12/2024 | $10.00 | $10.28 (2.8%) | $10.28 | $10.00 | 1.04 M | $4.63 B |
| 09/11/2024 | $10.02 | $10.02 (0%) | $10.13 | $9.72 | 1.49 M | $4.51 B |
| 09/10/2024 | $10.45 | $10.15 (-2.87%) | $10.54 | $9.77 | 2.21 M | $4.57 B |
| 09/09/2024 | $10.50 | $10.48 (-0.19%) | $10.79 | $10.45 | 1.17 M | $4.72 B |
| 09/06/2024 | $11.00 | $10.55 (-4.09%) | $11.25 | $10.45 | 2.58 M | $4.75 B |
| 09/05/2024 | $12.22 | $11.15 (-8.76%) | $12.26 | $11.06 | 3.14 M | $5.02 B |
| 09/04/2024 | $13.05 | $12.21 (-6.44%) | $13.06 | $12.07 | 1.70 M | $5.49 B |
| 09/03/2024 | $13.20 | $13.07 (-0.98%) | $13.21 | $12.69 | 1.39 M | $5.88 B |
| 08/30/2024 | $13.11 | $13.27 (1.22%) | $13.46 | $13.06 | 774,423 | $5.97 B |
| 08/29/2024 | $13.31 | $13.17 (-1.05%) | $13.63 | $13.06 | 1.49 M | $5.93 B |
| 08/28/2024 | $13.80 | $13.31 (-3.55%) | $13.80 | $12.70 | 3.12 M | $5.99 B |
| 08/27/2024 | $14.16 | $13.84 (-2.26%) | $14.16 | $13.80 | 1.77 M | $6.23 B |
| 08/26/2024 | $15.59 | $14.07 (-9.75%) | $15.69 | $13.62 | 6.83 M | $6.33 B |
| 08/23/2024 | $15.80 | $15.89 (0.57%) | $16.00 | $15.62 | 767,953 | $7.15 B |
| 08/22/2024 | $15.48 | $15.83 (2.26%) | $16.00 | $15.43 | 932,400 | $7.12 B |
| 08/21/2024 | $15.70 | $15.47 (-1.46%) | $15.75 | $15.34 | 1.37 M | $6.96 B |
| 08/20/2024 | $15.87 | $15.75 (-0.76%) | $15.99 | $15.67 | 1.10 M | $7.09 B |
| 08/19/2024 | $16.28 | $16.18 (-0.61%) | $16.40 | $15.65 | 2.76 M | $7.28 B |
| 08/16/2024 | $16.90 | $16.98 (0.47%) | $17.12 | $16.85 | 1.64 M | $7.64 B |
| 08/15/2024 | $16.95 | $16.79 (-0.94%) | $17.11 | $16.76 | 851,400 | $7.56 B |
| 08/14/2024 | $16.75 | $16.85 (0.6%) | $16.92 | $16.65 | 706,009 | $7.58 B |
| 08/13/2024 | $16.67 | $16.51 (-0.96%) | $16.92 | $16.48 | 840,200 | $7.43 B |
| 08/12/2024 | $16.25 | $16.52 (1.66%) | $16.68 | $14.69 | 996,300 | $7.43 B |
| 08/09/2024 | $16.00 | $16.10 (0.63%) | $16.16 | $15.95 | 709,300 | $7.25 B |
| 08/08/2024 | $16.14 | $15.91 (-1.43%) | $16.19 | $15.89 | 943,000 | $7.16 B |
| 08/07/2024 | $16.40 | $16.00 (-2.44%) | $16.66 | $15.89 | 1.42 M | $7.20 B |
| 08/06/2024 | $16.91 | $16.74 (-1.01%) | $16.91 | $16.30 | 844,423 | $7.53 B |
| 08/05/2024 | $16.17 | $16.37 (1.24%) | $16.44 | $15.90 | 1.06 M | $7.37 B |
| 08/02/2024 | $17.25 | $17.10 (-0.87%) | $17.27 | $16.89 | 768,740 | $7.34 B |
| 08/01/2024 | $17.70 | $17.52 (-1.02%) | $17.93 | $17.26 | 553,100 | $7.52 B |
| 07/31/2024 | $17.58 | $17.65 (0.4%) | $17.87 | $17.45 | 529,214 | $7.57 B |
| 07/30/2024 | $17.25 | $17.46 (1.22%) | $17.46 | $17.22 | 347,508 | $7.49 B |
| 07/29/2024 | $17.29 | $17.31 (0.12%) | $17.43 | $17.22 | 342,800 | $7.43 B |
| 07/26/2024 | $17.39 | $17.27 (-0.69%) | $17.54 | $17.20 | 416,539 | $7.41 B |
| 07/25/2024 | $17.23 | $17.35 (0.7%) | $17.57 | $17.11 | 363,200 | $7.44 B |
| 07/24/2024 | $17.55 | $17.24 (-1.77%) | $17.55 | $17.12 | 572,602 | $7.40 B |
| 07/23/2024 | $17.64 | $17.52 (-0.68%) | $17.80 | $17.48 | 475,700 | $7.52 B |
| 07/22/2024 | $17.37 | $17.46 (0.52%) | $17.57 | $17.21 | 462,629 | $7.49 B |
| 07/19/2024 | $17.25 | $17.20 (-0.29%) | $17.31 | $17.05 | 333,119 | $7.38 B |
| 07/18/2024 | $17.81 | $17.13 (-3.82%) | $17.84 | $17.13 | 744,318 | $7.35 B |
| 07/17/2024 | $17.52 | $17.78 (1.48%) | $17.86 | $17.52 | 565,217 | $7.63 B |
| 07/16/2024 | $17.62 | $17.44 (-1.02%) | $17.76 | $17.32 | 678,638 | $7.48 B |
| 07/15/2024 | $17.17 | $17.24 (0.41%) | $17.32 | $17.02 | 575,932 | $7.40 B |
| 07/12/2024 | $16.90 | $17.00 (0.59%) | $17.25 | $16.90 | 522,040 | $7.29 B |
| 07/11/2024 | $16.82 | $16.93 (0.65%) | $16.95 | $16.77 | 435,411 | $7.26 B |
| 07/10/2024 | $16.90 | $16.83 (-0.41%) | $16.95 | $16.79 | 316,002 | $7.22 B |
| 07/09/2024 | $17.17 | $16.83 (-1.98%) | $17.19 | $16.80 | 482,381 | $7.22 B |
| 07/08/2024 | $16.71 | $17.11 (2.39%) | $17.39 | $16.61 | 1.28 M | $7.34 B |
| 07/05/2024 | $16.70 | $16.54 (-0.96%) | $16.75 | $16.42 | 327,705 | $7.10 B |
| 07/03/2024 | $16.58 | $16.68 (0.6%) | $16.94 | $16.58 | 361,487 | $7.16 B |
| 07/02/2024 | $16.42 | $16.51 (0.55%) | $16.59 | $16.26 | 582,428 | $7.08 B |
| 07/01/2024 | $16.52 | $16.31 (-1.27%) | $16.58 | $16.25 | 352,629 | $7.00 B |