5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
-5.71%
6 MONTH PERFORMANCE
-13.44%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-17.30%
Icahn Enterprises L P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $8.49 | $8.27 | 1.01 M | $4.80 B |
| 04/30/2026 | $8.20 | $8.27 (0.85%) | $8.32 | $8.19 | 883.14 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 | 884.48 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 | 548.44 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 | 354.91 K | $4.43 B |
| 04/08/2026 | $7.74 | $7.72 (-0.26%) | $7.77 | $7.67 | 374.71 K | $4.44 B |
| 04/07/2026 | $7.71 | $7.74 (0.39%) | $7.75 | $7.67 | 316.12 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 | 502.02 K | $4.44 B |
| 04/01/2026 | $7.55 | $7.64 (1.19%) | $7.65 | $7.55 | 637.94 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 |
| 03/27/2026 | $7.61 | $7.45 (-2.1%) | $7.66 | $7.45 | 1.04 M | $4.28 B |
| 03/26/2026 | $7.56 | $7.66 (1.32%) | $7.71 | $7.56 | 669.56 K | $4.40 B |
| 03/25/2026 | $7.58 | $7.60 (0.26%) | $7.66 | $7.54 | 977.81 K | $4.37 B |
| 03/24/2026 | $7.50 | $7.55 (0.67%) | $7.58 | $7.47 | 959.71 K | $4.34 B |
| 03/23/2026 | $7.61 | $7.50 (-1.45%) | $7.64 | $7.44 | 1.49 M | $4.31 B |
| 03/20/2026 | $7.62 | $7.55 (-0.92%) | $7.63 | $7.49 | 2.13 M | $4.34 B |
| 03/19/2026 | $7.62 | $7.63 (0.13%) | $7.72 | $7.58 | 896.53 K | $4.39 B |
| 03/18/2026 | $7.84 | $7.65 (-2.42%) | $7.87 | $7.64 | 745.70 K | $4.40 B |
| 03/17/2026 | $7.83 | $7.80 (-0.38%) | $7.94 | $7.79 | 846.75 K | $4.49 B |
| 03/16/2026 | $7.70 | $7.79 (1.17%) | $7.82 | $7.63 | 852.81 K | $4.48 B |
| 03/13/2026 | $7.59 | $7.65 (0.79%) | $7.70 | $7.56 | 747.00 K | $4.40 B |
| 03/12/2026 | $7.62 | $7.59 (-0.39%) | $7.77 | $7.57 | 859.34 K | $4.36 B |
| 03/11/2026 | $7.45 | $7.62 (2.28%) | $7.65 | $7.43 | 967.99 K | $4.38 B |
| 03/10/2026 | $7.60 | $7.48 (-1.58%) | $7.63 | $7.46 | 1.32 M | $4.30 B |
| 03/09/2026 | $7.62 | $7.60 (-0.26%) | $7.73 | $7.57 | 1.46 M | $4.37 B |
| 03/06/2026 | $8.24 | $8.11 (-1.58%) | $8.28 | $8.11 | 2.28 M | $4.66 B |
| 03/05/2026 | $8.32 | $8.22 (-1.2%) | $8.35 | $8.15 | 1.73 M | $4.73 B |
| 03/04/2026 | $8.20 | $8.19 (-0.12%) | $8.37 | $8.13 | 1.21 M | $4.71 B |
| 03/03/2026 | $8.11 | $8.22 (1.36%) | $8.25 | $7.97 | 1.36 M | $4.73 B |
| 03/02/2026 | $8.04 | $8.11 (0.87%) | $8.24 | $8.01 | 812.12 K | $4.66 B |
| 02/27/2026 | $8.12 | $8.06 (-0.74%) | $8.19 | $8.01 | 1.32 M | $4.63 B |
| 02/26/2026 | $7.94 | $8.11 (2.14%) | $8.12 | $7.92 | 656.03 K | $4.66 B |
| 02/25/2026 | $7.72 | $7.97 (3.24%) | $8.10 | $7.71 | 1.18 M | $4.58 B |
| 02/24/2026 | $7.78 | $7.74 (-0.51%) | $7.79 | $7.63 | 1.25 M | $4.45 B |
| 02/23/2026 | $7.85 | $7.73 (-1.53%) | $7.90 | $7.67 | 1.00 M | $4.44 B |
| 02/20/2026 | $7.95 | $7.82 (-1.64%) | $7.95 | $7.81 | 772.50 K | $4.50 B |
| 02/19/2026 | $8.04 | $7.95 (-1.12%) | $8.05 | $7.86 | 757.84 K | $4.57 B |
| 02/18/2026 | $8.00 | $8.03 (0.38%) | $8.06 | $7.92 | 547.10 K | $4.62 B |
| 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 |
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.
