5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
-16.47%
6 MONTH PERFORMANCE
-23.35%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
-48.68%
Icahn Enterprises L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $8.35 | $8.57 (2.63%) | $8.60 | $8.28 | 552.73 K | $4.48 B |
| 05/22/2025 | $8.49 | $8.47 (-0.24%) | $8.52 | $8.22 | 1.03 M | $4.43 B |
| 05/21/2025 | $8.60 | $8.49 (-1.28%) | $8.66 | $8.46 | 1.09 M | $4.44 B |
| 05/20/2025 | $8.81 | $8.53 (-3.18%) | $8.90 | $8.48 | 1.15 M | $4.46 B |
| 05/19/2025 | $9.25 | $8.88 (-4%) | $9.27 | $8.82 | 1.21 M | $4.64 B |
| 05/16/2025 | $9.70 | $9.75 (0.52%) | $9.85 | $9.65 | 2.05 M | $5.10 B |
| 05/15/2025 | $9.55 | $9.67 (1.26%) | $9.99 | $9.46 | 1.84 M | $5.06 B |
| 05/14/2025 | $9.31 | $9.57 (2.79%) | $9.74 | $9.16 | 1.34 M | $5.01 B |
| 05/13/2025 | $9.19 | $9.19 (0%) | $9.58 | $9.18 | 948.80 K | $4.81 B |
| 05/12/2025 | $8.91 | $9.17 (2.92%) | $9.30 | $8.91 | 819.10 K | $4.80 B |
| 05/09/2025 | $8.54 | $8.75 (2.46%) | $8.83 | $8.54 | 517.90 K | $4.58 B |
| 05/08/2025 | $8.35 | $8.54 (2.28%) | $8.69 | $8.35 | 381.90 K | $4.31 B |
| 05/07/2025 | $8.62 | $8.35 (-3.13%) | $8.72 | $8.32 | 867.94 K | $4.22 B |
| 05/06/2025 | $8.84 | $8.72 (-1.36%) | $8.92 | $8.72 | 458.40 K | $4.40 B |
| 05/05/2025 | $8.94 | $8.86 (-0.89%) | $8.98 | $8.84 | 445.96 K | $4.47 B |
| 05/02/2025 | $8.87 | $8.93 (0.68%) | $8.99 | $8.83 | 401.60 K | $4.51 B |
| 05/01/2025 | $8.75 | $8.81 (0.69%) | $8.85 | $8.73 | 240.11 K | $4.45 B |
| 04/30/2025 | $8.79 | $8.65 (-1.59%) | $8.85 | $8.48 | 325.20 K | $4.37 B |
| 04/29/2025 | $8.70 | $8.88 (2.07%) | $8.92 | $8.62 | 482.40 K | $4.48 B |
| 04/28/2025 | $8.62 | $8.70 (0.93%) | $8.77 | $8.53 | 499.51 K | $4.39 B |
| 04/25/2025 | $8.60 | $8.51 (-1.05%) | $8.70 | $8.45 | 396.43 K | $4.06 B |
| 04/24/2025 | $8.67 | $8.64 (-0.35%) | $8.75 | $8.57 | 384.60 K | $4.12 B |
| 04/23/2025 | $8.90 | $8.66 (-2.7%) | $8.99 | $8.60 | 487.70 K | $4.13 B |
| 04/22/2025 | $8.65 | $8.76 (1.27%) | $8.82 | $8.59 | 426.60 K | $4.18 B |
| 04/21/2025 | $8.55 | $8.55 (0%) | $8.61 | $8.32 | 515.30 K | $4.08 B |
| 04/17/2025 | $8.33 | $8.54 (2.52%) | $8.74 | $8.33 | 597.02 K | $4.07 B |
| 04/16/2025 | $8.45 | $8.37 (-0.95%) | $8.50 | $8.28 | 366.81 K | $3.99 B |
| 04/15/2025 | $8.28 | $8.39 (1.33%) | $8.47 | $8.26 | 392.82 K | $4.00 B |
| 04/14/2025 | $8.21 | $8.26 (0.61%) | $8.31 | $8.10 | 369.90 K | $3.94 B |
| 04/11/2025 | $8.16 | $8.21 (0.61%) | $8.31 | $7.95 | 638.53 K | $3.92 B |
| 04/10/2025 | $8.35 | $8.03 (-3.83%) | $8.35 | $7.92 | 509.74 K | $3.83 B |
| 04/09/2025 | $7.75 | $8.43 (8.77%) | $8.50 | $7.60 | 1.11 M | $4.02 B |
| 04/08/2025 | $8.22 | $7.81 (-4.99%) | $8.25 | $7.76 | 863.90 K | $3.73 B |
| 04/07/2025 | $7.81 | $7.89 (1.02%) | $8.39 | $7.27 | 2.59 M | $3.76 B |
| 04/04/2025 | $8.86 | $8.25 (-6.88%) | $8.98 | $8.21 | 2.14 M | $3.94 B |
| 04/03/2025 | $8.84 | $8.97 (1.47%) | $9.06 | $8.80 | 983.14 K | $4.28 B |
| 04/02/2025 | $8.80 | $9.13 (3.75%) | $9.14 | $8.80 | 604.30 K | $4.36 B |
| 04/01/2025 | $8.85 | $9.07 (2.49%) | $9.10 | $8.85 | 399.60 K | $4.33 B |
| 03/31/2025 | $9.12 | $9.06 (-0.66%) | $9.15 | $8.94 | 434.50 K | $4.32 B |
| 03/28/2025 | $9.22 | $9.21 (-0.11%) | $9.26 | $9.06 | 424.03 K | $4.39 B |
| 03/27/2025 | $9.29 | $9.30 (0.11%) | $9.67 | $9.15 | 657.60 K | $4.44 B |
| 03/26/2025 | $9.30 | $9.36 (0.65%) | $9.41 | $9.30 | 227.14 K | $4.46 B |
| 03/25/2025 | $9.48 | $9.28 (-2.11%) | $9.48 | $9.22 | 402.60 K | $4.43 B |
| 03/24/2025 | $9.69 | $9.41 (-2.89%) | $9.71 | $9.36 | 547.27 K | $4.49 B |
| 03/21/2025 | $9.50 | $9.69 (2%) | $9.72 | $9.49 | 401.20 K | $4.62 B |
| 03/20/2025 | $9.55 | $9.67 (1.26%) | $9.72 | $9.55 | 287.10 K | $4.61 B |
| 03/19/2025 | $9.54 | $9.66 (1.26%) | $9.66 | $9.46 | 336.30 K | $4.61 B |
| 03/18/2025 | $9.58 | $9.50 (-0.84%) | $9.65 | $9.47 | 331.41 K | $4.53 B |
| 03/17/2025 | $9.50 | $9.64 (1.47%) | $9.75 | $9.50 | 516.93 K | $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 | 551.74 K | $4.23 B |
| 03/12/2025 | $9.05 | $8.89 (-1.77%) | $9.05 | $8.68 | 871.74 K | $4.24 B |
| 03/11/2025 | $9.16 | $8.94 (-2.4%) | $9.23 | $8.86 | 982.60 K | $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 | 763.20 K | $4.72 B |
| 03/05/2025 | $9.93 | $9.83 (-1.01%) | $10.03 | $9.80 | 579.39 K | $4.69 B |
| 03/04/2025 | $9.96 | $9.75 (-2.11%) | $9.96 | $9.58 | 921.82 K | $4.65 B |
| 03/03/2025 | $10.09 | $10.00 (-0.89%) | $10.41 | $9.95 | 812.20 K | $4.77 B |
| 02/28/2025 | $10.19 | $10.09 (-0.98%) | $10.19 | $9.98 | 563.90 K | $4.81 B |
| 02/27/2025 | $10.05 | $10.07 (0.2%) | $10.26 | $9.93 | 468.43 K | $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 | 563.50 K | $4.89 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.
