-
5 DAY PERFORMANCE
-4.35% -
1 MONTH PERFORMANCE
-12.73% -
3 MONTH PERFORMANCE
+0.09% -
6 MONTH PERFORMANCE
-36.80% -
YEAR-TO-DATE PERFORMANCE
-38.57% -
1 YEAR PERFORMANCE
-35.33%
Icahn Enterprises L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $10.69 | $10.56 (-1.22%) | $10.79 | $10.34 | 1.71 M | $5.04 B |
| 12/05/2024 | $10.80 | $10.69 (-1.02%) | $11.03 | $10.65 | 1.31 M | $5.10 B |
| 12/04/2024 | $11.04 | $10.82 (-1.99%) | $11.09 | $10.81 | 821,800 | $5.16 B |
| 12/03/2024 | $11.00 | $11.04 (0.36%) | $11.10 | $10.93 | 860,800 | $5.27 B |
| 12/02/2024 | $11.03 | $11.12 (0.82%) | $11.15 | $10.91 | 862,300 | $5.30 B |
| 11/29/2024 | $11.06 | $11.08 (0.18%) | $11.18 | $11.03 | 449,500 | $5.29 B |
| 11/27/2024 | $11.12 | $11.07 (-0.45%) | $11.22 | $11.03 | 631,400 | $5.28 B |
| 11/26/2024 | $11.15 | $11.12 (-0.27%) | $11.19 | $11.02 | 495,300 | $5.30 B |
| 11/25/2024 | $11.34 | $11.18 (-1.41%) | $11.44 | $11.11 | 720,900 | $5.33 B |
| 11/22/2024 | $10.95 | $11.34 (3.56%) | $11.42 | $10.95 | 685,938 | $5.41 B |
| 11/21/2024 | $11.00 | $11.02 (0.18%) | $11.19 | $10.93 | 730,812 | $4.96 B |
| 11/20/2024 | $11.20 | $11.02 (-1.61%) | $11.25 | $10.94 | 1.33 M | $4.96 B |
| 11/19/2024 | $11.51 | $11.31 (-1.74%) | $11.74 | $11.20 | 1.72 M | $5.09 B |
| 11/18/2024 | $11.81 | $12.09 (2.37%) | $12.12 | $11.50 | 1.30 M | $5.44 B |
| 11/15/2024 | $12.71 | $12.48 (-1.81%) | $12.71 | $12.40 | 971,300 | $5.62 B |
| 11/14/2024 | $12.34 | $12.56 (1.78%) | $12.72 | $12.28 | 1.01 M | $5.65 B |
| 11/13/2024 | $12.57 | $12.43 (-1.11%) | $12.75 | $12.30 | 951,900 | $5.59 B |
| 11/12/2024 | $12.85 | $12.58 (-2.1%) | $13.16 | $12.46 | 1.10 M | $5.66 B |
| 11/11/2024 | $12.25 | $12.87 (5.06%) | $12.92 | $12.00 | 1.39 M | $5.79 B |
| 11/08/2024 | $11.46 | $12.10 (5.58%) | $12.38 | $11.46 | 3.13 M | $5.45 B |
| 11/07/2024 | $13.26 | $12.89 (-2.79%) | $13.60 | $12.84 | 1.28 M | $5.80 B |
| 11/06/2024 | $12.73 | $13.20 (3.69%) | $13.26 | $12.50 | 981,913 | $5.94 B |
| 11/05/2024 | $12.10 | $12.43 (2.73%) | $12.52 | $12.00 | 497,500 | $5.59 B |
| 11/04/2024 | $12.55 | $12.14 (-3.27%) | $12.71 | $12.07 | 812,500 | $5.46 B |
| 11/01/2024 | $12.60 | $12.52 (-0.63%) | $12.94 | $12.41 | 680,500 | $5.63 B |
| 10/31/2024 | $13.10 | $12.56 (-4.12%) | $13.10 | $12.37 | 995,349 | $5.65 B |
| 10/30/2024 | $12.87 | $13.08 (1.63%) | $13.17 | $12.30 | 1.32 M | $5.89 B |
| 10/29/2024 | $15.00 | $12.77 (-14.87%) | $15.19 | $12.61 | 4.10 M | $5.75 B |
| 10/28/2024 | $15.50 | $15.49 (-0.06%) | $15.65 | $15.33 | 761,900 | $6.97 B |
| 10/25/2024 | $15.40 | $15.33 (-0.45%) | $15.40 | $15.08 | 447,820 | $6.90 B |
| 10/24/2024 | $15.49 | $15.25 (-1.55%) | $15.58 | $15.15 | 460,000 | $6.86 B |
| 10/23/2024 | $15.44 | $15.37 (-0.45%) | $15.50 | $15.06 | 584,500 | $6.92 B |
| 10/22/2024 | $15.05 | $15.37 (2.13%) | $15.42 | $14.94 | 1.06 M | $6.92 B |
| 10/21/2024 | $15.00 | $14.99 (-0.07%) | $15.05 | $14.70 | 618,900 | $6.75 B |
| 10/18/2024 | $14.90 | $14.92 (0.13%) | $15.42 | $14.80 | 1.52 M | $6.71 B |
| 10/17/2024 | $14.65 | $14.81 (1.09%) | $14.83 | $14.45 | 464,513 | $6.66 B |
| 10/16/2024 | $14.50 | $14.50 (0%) | $14.59 | $14.21 | 728,500 | $6.53 B |
| 10/15/2024 | $14.80 | $14.49 (-2.09%) | $15.05 | $14.44 | 880,397 | $6.52 B |
| 10/14/2024 | $14.30 | $14.80 (3.5%) | $14.90 | $14.19 | 965,500 | $6.66 B |
| 10/11/2024 | $13.94 | $14.27 (2.37%) | $14.38 | $13.85 | 626,601 | $6.42 B |
| 10/10/2024 | $13.80 | $14.02 (1.59%) | $14.09 | $13.56 | 502,900 | $6.31 B |
| 10/09/2024 | $13.75 | $13.72 (-0.22%) | $13.82 | $13.55 | 448,200 | $6.17 B |
| 10/08/2024 | $14.05 | $13.74 (-2.21%) | $14.09 | $13.52 | 743,900 | $6.18 B |
| 10/07/2024 | $13.78 | $14.01 (1.67%) | $14.26 | $13.65 | 977,700 | $6.30 B |
| 10/04/2024 | $13.58 | $13.68 (0.74%) | $13.80 | $13.43 | 657,723 | $6.16 B |
| 10/03/2024 | $13.40 | $13.52 (0.9%) | $13.52 | $13.19 | 502,000 | $6.08 B |
| 10/02/2024 | $13.19 | $13.42 (1.74%) | $13.64 | $13.17 | 544,210 | $6.04 B |
| 10/01/2024 | $13.52 | $13.34 (-1.33%) | $13.68 | $13.19 | 680,800 | $6.00 B |
| 09/30/2024 | $13.15 | $13.52 (2.81%) | $13.60 | $13.10 | 894,732 | $6.08 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 |