5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-7.20%
Icahn Enterprises L P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.21 | $7.20 (-0.14%) | $7.24 | $7.16 | 1.20 M | $4.14 B |
| 06/25/2026 | $7.20 | $7.24 (0.56%) | $7.30 | $7.20 | 631.73 K | $4.16 B |
| 06/24/2026 | $7.25 | $7.23 (-0.28%) | $7.29 | $7.21 | 561.61 K | $4.16 B |
| 06/23/2026 | $7.21 | $7.28 (0.97%) | $7.30 | $7.20 | 693.14 K | $4.19 B |
| 06/22/2026 | $7.25 | $7.22 (-0.41%) | $7.27 | $7.19 | 737.75 K | $4.15 B |
| 06/18/2026 | $7.30 | $7.29 (-0.14%) | $7.32 | $7.25 | 998.50 K | $4.19 B |
| 06/17/2026 | $7.36 | $7.29 (-0.95%) | $7.36 | $7.26 | 752.30 K | $4.19 B |
| 06/16/2026 | $7.36 | $7.34 (-0.27%) | $7.36 | $7.31 | 476.02 K | $4.22 B |
| 06/15/2026 | $7.37 | $7.32 (-0.68%) | $7.40 | $7.30 | 910.44 K | $4.21 B |
| 06/12/2026 | $7.40 | $7.39 (-0.14%) | $7.45 | $7.31 | 841.59 K | $4.25 B |
| 06/11/2026 | $7.23 | $7.40 (2.35%) | $7.46 | $7.22 | 1.25 M | $4.26 B |
| 06/10/2026 | $7.35 | $7.20 (-2.04%) | $7.43 | $7.20 | 1.22 M | $4.14 B |
| 06/09/2026 | $7.43 | $7.39 (-0.54%) | $7.47 | $7.38 | 579.53 K | $4.25 B |
| 06/08/2026 | $7.43 | $7.44 (0.13%) | $7.49 | $7.41 | 544.82 K | $4.28 B |
| 06/05/2026 | $7.51 | $7.41 (-1.33%) | $7.54 | $7.39 | 944.30 K | $4.26 B |
| 06/04/2026 | $7.47 | $7.51 (0.54%) | $7.53 | $7.47 | 258.60 K | $4.32 B |
| 06/03/2026 | $7.53 | $7.46 (-0.93%) | $7.54 | $7.45 | 507.25 K | $4.29 B |
| 06/02/2026 | $7.47 | $7.53 (0.8%) | $7.57 | $7.45 | 571.48 K | $4.33 B |
| 06/01/2026 | $7.42 | $7.47 (0.67%) | $7.50 | $7.41 | 733.14 K | $4.30 B |
| 05/29/2026 | $7.47 | $7.44 (-0.4%) | $7.50 | $7.40 | 925.34 K | $4.28 B |
| 05/28/2026 | $7.50 | $7.47 (-0.4%) | $7.55 | $7.47 | 767.28 K | $4.30 B |
| 05/27/2026 | $7.52 | $7.55 (0.4%) | $7.60 | $7.46 | 1.61 M | $4.34 B |
| 05/26/2026 | $7.52 | $7.55 (0.4%) | $7.58 | $7.51 | 629.23 K | $4.34 B |
| 05/22/2026 | $7.51 | $7.55 (0.53%) | $7.58 | $7.50 | 1.37 M | $4.34 B |
| 05/21/2026 | $7.58 | $7.53 (-0.66%) | $7.60 | $7.53 | 650.27 K | $4.33 B |
| 05/20/2026 | $7.47 | $7.59 (1.61%) | $7.60 | $7.47 | 868.70 K | $4.36 B |
| 05/19/2026 | $7.60 | $7.50 (-1.32%) | $7.62 | $7.48 | 1.32 M | $4.31 B |
| 05/18/2026 | $7.77 | $7.63 (-1.8%) | $7.79 | $7.54 | 2.06 M | $4.39 B |
| 05/15/2026 | $8.11 | $8.19 (0.99%) | $8.23 | $8.02 | 2.79 M | $4.71 B |
| 05/14/2026 | $8.05 | $8.11 (0.75%) | $8.11 | $8.02 | 1.09 M | $4.66 B |
| 05/13/2026 | $8.14 | $8.01 (-1.6%) | $8.20 | $7.97 | 1.73 M | $4.61 B |
| 05/12/2026 | $8.14 | $8.12 (-0.25%) | $8.18 | $8.08 | 627.15 K | $4.67 B |
| 05/11/2026 | $8.05 | $8.10 (0.62%) | $8.21 | $8.04 | 1.29 M | $4.66 B |
| 05/08/2026 | $8.00 | $8.02 (0.25%) | $8.07 | $7.96 | 1.06 M | $4.61 B |
| 05/07/2026 | $7.95 | $7.98 (0.38%) | $7.99 | $7.74 | 1.22 M | $4.59 B |
| 05/06/2026 | $8.03 | $7.94 (-1.12%) | $8.07 | $7.83 | 2.38 M | $4.57 B |
| 05/05/2026 | $8.40 | $8.33 (-0.83%) | $8.40 | $8.29 | 627.00 K | $4.79 B |
| 05/04/2026 | $8.44 | $8.36 (-0.95%) | $8.47 | $8.32 | 592.40 K | $4.81 B |
| 05/01/2026 | $8.30 | $8.35 (0.6%) | $8.50 | $8.27 | 1.01 M | $4.80 B |
| 04/30/2026 | $8.20 | $8.27 (0.85%) | $8.32 | $8.19 | 883.10 K | $4.76 B |
| 04/29/2026 | $8.15 | $8.20 (0.61%) | $8.21 | $8.09 | 426.70 K | $4.72 B |
| 04/28/2026 | $8.08 | $8.14 (0.74%) | $8.28 | $8.06 | 1.70 M | $4.68 B |
| 04/27/2026 | $8.15 | $8.06 (-1.1%) | $8.24 | $8.06 | 674.50 K | $4.63 B |
| 04/24/2026 | $8.03 | $8.14 (1.37%) | $8.19 | $8.02 | 664.20 K | $4.68 B |
| 04/23/2026 | $8.07 | $8.06 (-0.12%) | $8.11 | $8.01 | 346.60 K | $4.63 B |
| 04/22/2026 | $8.05 | $8.04 (-0.12%) | $8.09 | $8.01 | 663.00 K | $4.62 B |
| 04/21/2026 | $8.06 | $8.06 (0%) | $8.14 | $7.93 | 884.20 K | $4.63 B |
| 04/20/2026 | $7.74 | $8.05 (4.01%) | $8.10 | $7.71 | 1.64 M | $4.63 B |
| 04/17/2026 | $7.79 | $7.74 (-0.64%) | $7.80 | $7.66 | 1.06 M | $4.45 B |
| 04/16/2026 | $7.81 | $7.81 (0%) | $7.88 | $7.76 | 1.13 M | $4.49 B |
| 04/15/2026 | $7.71 | $7.83 (1.56%) | $7.86 | $7.69 | 677.00 K | $4.50 B |
| 04/14/2026 | $7.68 | $7.70 (0.26%) | $7.72 | $7.64 | 548.40 K | $4.43 B |
| 04/13/2026 | $7.60 | $7.67 (0.92%) | $7.67 | $7.54 | 697.20 K | $4.41 B |
| 04/10/2026 | $7.71 | $7.63 (-1.04%) | $7.71 | $7.52 | 613.90 K | $4.39 B |
| 04/09/2026 | $7.71 | $7.70 (-0.13%) | $7.73 | $7.67 | 354.90 K | $4.43 B |
| 04/08/2026 | $7.74 | $7.72 (-0.26%) | $7.77 | $7.67 | 374.70 K | $4.44 B |
| 04/07/2026 | $7.71 | $7.74 (0.39%) | $7.75 | $7.67 | 316.10 K | $4.45 B |
| 04/06/2026 | $7.69 | $7.71 (0.26%) | $7.75 | $7.67 | 475.40 K | $4.43 B |
| 04/02/2026 | $7.59 | $7.72 (1.71%) | $7.78 | $7.58 | 502.00 K | $4.44 B |
| 04/01/2026 | $7.55 | $7.64 (1.19%) | $7.65 | $7.55 | 637.70 K | $4.39 B |
| 03/31/2026 | $7.55 | $7.55 (0%) | $7.60 | $7.46 | 1.12 M | $4.34 B |
| 03/30/2026 | $7.46 | $7.55 (1.21%) | $7.64 | $7.45 | 1.38 M | $4.34 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.
