5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-10.17%
Icahn Enterprises L P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $7.32 | $7.32 (0%) | $7.33 | $7.23 | 1.09 M | $4.21 B |
| 07/07/2026 | $7.25 | $7.31 (0.83%) | $7.32 | $7.25 | 592.40 K | $4.20 B |
| 07/06/2026 | $7.23 | $7.26 (0.41%) | $7.29 | $7.21 | 486.42 K | $4.17 B |
| 07/02/2026 | $7.21 | $7.24 (0.42%) | $7.27 | $7.20 | 564.29 K | $4.16 B |
| 07/01/2026 | $7.23 | $7.18 (-0.69%) | $7.26 | $7.18 | 776.82 K | $4.13 B |
| 06/30/2026 | $7.20 | $7.21 (0.14%) | $7.28 | $7.19 | 508.16 K | $4.15 B |
| 06/29/2026 | $7.20 | $7.20 (0%) | $7.24 | $7.12 | 1.84 M | $4.14 B |
| 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 |
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.
