5 DAY PERFORMANCE
+13.94%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-7.43%
Icahn Enterprises L P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.60 | $6.64 (0.61%) | $6.69 | $6.60 | 709.14 K | $4.44 B |
| 10/07/2026 | $6.61 | $6.65 (0.61%) | $6.66 | $6.56 | 829.06 K | $4.45 B |
| 10/06/2026 | $6.66 | $6.63 (-0.45%) | $6.70 | $6.60 | 1.00 M | $4.44 B |
| 10/05/2026 | $6.69 | $6.67 (-0.3%) | $6.73 | $6.63 | 823.92 K | $4.46 B |
| 10/02/2026 | $6.85 | $6.67 (-2.63%) | $6.85 | $6.67 | 884.98 K | $4.46 B |
| 10/01/2026 | $6.75 | $6.77 (0.3%) | $6.79 | $6.65 | 1.94 M | $4.53 B |
| 09/30/2026 | $6.88 | $6.75 (-1.89%) | $6.90 | $6.74 | 978.70 K | $4.52 B |
| 09/29/2026 | $6.81 | $6.86 (0.73%) | $6.89 | $6.81 | 663.81 K | $4.59 B |
| 09/28/2026 | $6.96 | $6.87 (-1.29%) | $6.97 | $6.86 | 711.30 K | $4.60 B |
| 09/25/2026 | $7.00 | $6.96 (-0.57%) | $7.02 | $6.94 | 563.09 K | $4.66 B |
| 09/24/2026 | $7.07 | $6.95 (-1.7%) | $7.10 | $6.95 | 1.08 M | $4.65 B |
| 09/23/2026 | $7.10 | $7.10 (0%) | $7.13 | $7.01 | 908.02 K | $4.75 B |
| 09/22/2026 | $7.15 | $7.12 (-0.42%) | $7.26 | $7.11 | 567.80 K | $4.76 B |
| 09/21/2026 | $7.00 | $7.15 (2.14%) | $7.23 | $7.00 | 1.47 M | $4.78 B |
| 09/18/2026 | $7.02 | $6.97 (-0.71%) | $7.02 | $6.93 | 737.38 K | $4.66 B |
| 09/17/2026 | $6.97 | $7.03 (0.86%) | $7.05 | $6.93 | 435.39 K | $4.70 B |
| 09/16/2026 | $6.96 | $6.96 (0%) | $7.01 | $6.88 | 616.80 K | $4.66 B |
| 09/15/2026 | $7.07 | $6.98 (-1.27%) | $7.12 | $6.96 | 587.04 K | $4.67 B |
| 09/14/2026 | $7.01 | $7.05 (0.57%) | $7.16 | $7.01 | 864.32 K | $4.72 B |
| 09/11/2026 | $6.87 | $7.00 (1.89%) | $7.04 | $6.87 | 801.31 K | $4.68 B |
| 09/10/2026 | $6.82 | $6.88 (0.88%) | $6.88 | $6.80 | 724.39 K | $4.60 B |
| 09/09/2026 | $6.92 | $6.83 (-1.3%) | $6.94 | $6.80 | 684.33 K | $4.57 B |
| 09/08/2026 | $6.82 | $6.91 (1.32%) | $6.95 | $6.82 | 667.23 K | $4.62 B |
| 09/04/2026 | $6.92 | $6.82 (-1.45%) | $6.94 | $6.81 | 510.95 K | $4.56 B |
| 09/03/2026 | $6.80 | $6.94 (2.06%) | $6.95 | $6.79 | 695.93 K | $4.64 B |
| 09/02/2026 | $6.78 | $6.80 (0.29%) | $6.85 | $6.75 | 1.08 M | $4.55 B |
| 09/01/2026 | $6.78 | $6.81 (0.44%) | $6.84 | $6.74 | 490.89 K | $4.56 B |
| 08/31/2026 | $6.75 | $6.80 (0.74%) | $6.82 | $6.72 | 591.51 K | $4.55 B |
| 08/28/2026 | $6.75 | $6.78 (0.44%) | $6.80 | $6.71 | 486.47 K | $4.54 B |
| 08/27/2026 | $6.80 | $6.73 (-1.03%) | $6.87 | $6.71 | 589.85 K | $4.50 B |
| 08/26/2026 | $6.62 | $6.81 (2.87%) | $6.83 | $6.60 | 750.01 K | $4.56 B |
| 08/25/2026 | $6.73 | $6.64 (-1.34%) | $6.75 | $6.55 | 1.52 M | $4.44 B |
| 08/24/2026 | $6.75 | $6.74 (-0.15%) | $6.79 | $6.66 | 1.58 M | $4.51 B |
| 08/21/2026 | $6.69 | $6.79 (1.49%) | $6.82 | $6.69 | 1.39 M | $4.54 B |
| 08/20/2026 | $6.64 | $6.65 (0.15%) | $6.69 | $6.51 | 2.45 M | $4.45 B |
| 08/19/2026 | $6.83 | $6.65 (-2.64%) | $6.90 | $6.60 | 2.07 M | $4.45 B |
| 08/18/2026 | $7.03 | $6.83 (-2.84%) | $7.04 | $6.79 | 2.64 M | $4.57 B |
| 08/17/2026 | $6.99 | $7.11 (1.72%) | $7.12 | $6.91 | 2.86 M | $4.76 B |
| 08/14/2026 | $7.50 | $7.42 (-1.07%) | $7.55 | $7.40 | 3.36 M | $4.96 B |
| 08/13/2026 | $7.56 | $7.50 (-0.79%) | $7.57 | $7.48 | 1.37 M | $5.02 B |
| 08/12/2026 | $7.60 | $7.50 (-1.32%) | $7.62 | $7.48 | 1.26 M | $5.02 B |
| 08/11/2026 | $7.45 | $7.58 (1.74%) | $7.59 | $7.43 | 1.04 M | $5.07 B |
| 08/10/2026 | $7.50 | $7.43 (-0.93%) | $7.50 | $7.40 | 1.36 M | $4.97 B |
| 08/07/2026 | $7.69 | $7.46 (-2.99%) | $7.69 | $7.41 | 1.75 M | $4.99 B |
| 08/06/2026 | $7.53 | $7.63 (1.33%) | $7.69 | $7.50 | 733.62 K | $5.10 B |
| 08/05/2026 | $7.56 | $7.46 (-1.32%) | $7.56 | $7.29 | 2.54 M | $4.99 B |
| 08/04/2026 | $7.77 | $7.73 (-0.51%) | $7.80 | $7.68 | 748.70 K | $5.17 B |
| 08/03/2026 | $7.80 | $7.76 (-0.51%) | $7.81 | $7.62 | 1.36 M | $5.19 B |
| 07/31/2026 | $7.77 | $7.79 (0.26%) | $7.86 | $7.71 | 775.00 K | $4.48 B |
| 07/30/2026 | $7.60 | $7.71 (1.45%) | $7.74 | $7.59 | 493.64 K | $4.43 B |
| 07/29/2026 | $7.84 | $7.59 (-3.19%) | $7.86 | $7.58 | 601.00 K | $4.36 B |
| 07/28/2026 | $7.74 | $7.83 (1.16%) | $7.85 | $7.72 | 603.95 K | $4.50 B |
| 07/27/2026 | $7.68 | $7.73 (0.65%) | $7.74 | $7.65 | 483.46 K | $4.44 B |
| 07/24/2026 | $7.67 | $7.69 (0.26%) | $7.73 | $7.67 | 454.41 K | $4.42 B |
| 07/23/2026 | $7.75 | $7.71 (-0.52%) | $7.80 | $7.68 | 417.30 K | $4.43 B |
| 07/22/2026 | $7.70 | $7.76 (0.78%) | $7.80 | $7.69 | 628.03 K | $4.46 B |
| 07/21/2026 | $7.49 | $7.69 (2.67%) | $7.70 | $7.49 | 680.60 K | $4.42 B |
| 07/20/2026 | $7.49 | $7.54 (0.67%) | $7.58 | $7.47 | 531.92 K | $4.34 B |
| 07/17/2026 | $7.54 | $7.49 (-0.66%) | $7.58 | $7.44 | 835.00 K | $4.31 B |
| 07/16/2026 | $7.49 | $7.55 (0.8%) | $7.60 | $7.49 | 627.83 K | $4.34 B |
| 07/15/2026 | $7.45 | $7.50 (0.67%) | $7.57 | $7.45 | 360.72 K | $4.31 B |
| 07/14/2026 | $7.53 | $7.44 (-1.2%) | $7.57 | $7.42 | 550.20 K | $4.28 B |
| 07/13/2026 | $7.53 | $7.53 (0%) | $7.64 | $7.50 | 573.70 K | $4.33 B |
| 07/10/2026 | $7.48 | $7.49 (0.13%) | $7.56 | $7.48 | 476.50 K | $4.31 B |
| 07/09/2026 | $7.32 | $7.50 (2.46%) | $7.55 | $7.28 | 810.13 K | $4.31 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.
