5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
-7.12%
YEAR-TO-DATE PERFORMANCE
+5.43%
1 YEAR PERFORMANCE
-20.32%
Icahn Enterprises L P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.08 | $7.94 (-1.73%) | $8.08 | $7.91 | 67.13 K | |
| 02/17/2026 | $8.08 | $7.99 (-1.11%) | $8.12 | $7.95 | 674.05 K | $4.59 B |
| 02/13/2026 | $8.08 | $8.06 (-0.25%) | $8.10 | $7.98 | 560.40 K | $4.63 B |
| 02/12/2026 | $8.25 | $8.08 (-2.06%) | $8.29 | $8.02 | 548.42 K | $4.65 B |
| 02/11/2026 | $8.19 | $8.23 (0.49%) | $8.25 | $8.13 | 568.80 K | $4.73 B |
| 02/10/2026 | $8.10 | $8.17 (0.86%) | $8.27 | $8.09 | 798.44 K | $4.70 B |
| 02/09/2026 | $8.03 | $8.09 (0.75%) | $8.10 | $7.98 | 467.68 K | $4.65 B |
| 02/06/2026 | $7.86 | $8.02 (2.04%) | $8.03 | $7.86 | 716.50 K | $4.61 B |
| 02/05/2026 | $7.90 | $7.82 (-1.01%) | $7.93 | $7.76 | 762.44 K | $4.50 B |
| 02/04/2026 | $7.80 | $7.98 (2.31%) | $8.02 | $7.76 | 804.20 K | $4.59 B |
| 02/03/2026 | $7.76 | $7.77 (0.13%) | $7.85 | $7.72 | 770.70 K | $4.47 B |
| 02/02/2026 | $7.74 | $7.74 (0%) | $7.94 | $7.62 | 1.58 M | $4.45 B |
| 01/30/2026 | $7.79 | $7.78 (-0.13%) | $7.80 | $7.68 | 505.23 K | $4.47 B |
| 01/29/2026 | $7.77 | $7.81 (0.51%) | $7.83 | $7.69 | 599.30 K | $4.49 B |
| 01/28/2026 | $7.94 | $7.74 (-2.52%) | $7.98 | $7.70 | 1.64 M | $4.45 B |
| 01/27/2026 | $7.96 | $7.94 (-0.25%) | $8.00 | $7.91 | 559.80 K | $4.57 B |
| 01/26/2026 | $8.00 | $7.95 (-0.63%) | $8.15 | $7.82 | 1.29 M | $4.57 B |
| 01/23/2026 | $7.97 | $7.99 (0.25%) | $8.13 | $7.95 | 659.60 K | $4.59 B |
| 01/22/2026 | $8.04 | $7.97 (-0.87%) | $8.09 | $7.96 | 451.10 K | $4.58 B |
| 01/21/2026 | $7.78 | $8.01 (2.96%) | $8.19 | $7.78 | 2.12 M | $4.61 B |
| 01/20/2026 | $7.80 | $7.75 (-0.64%) | $7.81 | $7.73 | 632.10 K | $4.46 B |
| 01/16/2026 | $7.90 | $7.81 (-1.14%) | $7.93 | $7.77 | 715.60 K | $4.49 B |
| 01/15/2026 | $7.89 | $7.86 (-0.38%) | $7.91 | $7.84 | 358.00 K | $4.52 B |
| 01/14/2026 | $7.82 | $7.87 (0.64%) | $7.97 | $7.82 | 703.70 K | $4.53 B |
| 01/13/2026 | $7.85 | $7.83 (-0.25%) | $7.89 | $7.81 | 438.20 K | $4.50 B |
| 01/12/2026 | $7.87 | $7.87 (0%) | $7.94 | $7.80 | 947.72 K | $4.53 B |
| 01/09/2026 | $7.86 | $7.88 (0.25%) | $7.91 | $7.81 | 474.20 K | $4.53 B |
| 01/08/2026 | $7.71 | $7.86 (1.95%) | $7.93 | $7.70 | 575.90 K | $4.52 B |
| 01/07/2026 | $7.82 | $7.75 (-0.9%) | $7.84 | $7.65 | 609.22 K | $4.46 B |
| 01/06/2026 | $7.85 | $7.79 (-0.76%) | $7.90 | $7.77 | 821.40 K | $4.48 B |
| 01/05/2026 | $7.50 | $7.77 (3.6%) | $7.93 | $7.50 | 2.48 M | $4.47 B |
| 01/02/2026 | $7.55 | $7.48 (-0.93%) | $7.56 | $7.38 | 1.23 M | $4.30 B |
| 12/31/2025 | $7.27 | $7.55 (3.85%) | $7.67 | $7.24 | 2.48 M | $4.34 B |
| 12/30/2025 | $7.34 | $7.30 (-0.54%) | $7.42 | $7.29 | 1.50 M | $4.20 B |
| 12/29/2025 | $7.53 | $7.30 (-3.05%) | $7.60 | $7.28 | 1.66 M | $4.20 B |
| 12/26/2025 | $7.40 | $7.60 (2.7%) | $7.65 | $7.38 | 1.47 M | $4.37 B |
| 12/24/2025 | $7.24 | $7.37 (1.8%) | $7.40 | $7.20 | 960.53 K | $4.24 B |
| 12/23/2025 | $7.40 | $7.25 (-2.03%) | $7.40 | $7.08 | 2.05 M | $4.17 B |
| 12/22/2025 | $7.65 | $7.37 (-3.66%) | $7.68 | $7.35 | 2.52 M | $4.24 B |
| 12/19/2025 | $7.71 | $7.68 (-0.39%) | $7.72 | $7.63 | 3.72 M | $4.42 B |
| 12/18/2025 | $7.70 | $7.65 (-0.65%) | $7.77 | $7.63 | 834.12 K | $4.40 B |
| 12/17/2025 | $7.65 | $7.68 (0.39%) | $7.73 | $7.62 | 763.29 K | $4.42 B |
| 12/16/2025 | $7.72 | $7.65 (-0.91%) | $7.75 | $7.65 | 769.84 K | $4.40 B |
| 12/15/2025 | $7.70 | $7.75 (0.65%) | $7.78 | $7.68 | 759.10 K | $4.46 B |
| 12/12/2025 | $7.75 | $7.73 (-0.26%) | $7.84 | $7.69 | 798.81 K | $4.44 B |
| 12/11/2025 | $7.64 | $7.77 (1.7%) | $7.77 | $7.63 | 1.05 M | $4.47 B |
| 12/10/2025 | $7.71 | $7.65 (-0.78%) | $7.71 | $7.60 | 1.15 M | $4.40 B |
| 12/09/2025 | $7.76 | $7.65 (-1.42%) | $7.79 | $7.65 | 854.00 K | $4.40 B |
| 12/08/2025 | $7.97 | $7.73 (-3.01%) | $7.97 | $7.71 | 1.42 M | $4.44 B |
| 12/05/2025 | $8.05 | $7.90 (-1.86%) | $8.06 | $7.89 | 884.80 K | $4.54 B |
| 12/04/2025 | $8.05 | $8.06 (0.12%) | $8.14 | $8.05 | 414.42 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 |
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.
