Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

19.78

-0.32

(-1.59%)

At close: 04:00PM EDT

19.85

+0.07

(+0.35%)

After hours:

07:33PM EDT

Advertisement

Time Period:

Sep 30, 2022 - Sep 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	20.22	20.58	19.78	19.78	19.78	547,200
Sep 28, 2023	19.81	20.33	19.67	20.10	20.10	558,700
Sep 27, 2023	19.90	20.27	19.60	19.73	19.73	458,700
Sep 26, 2023	20.00	20.24	19.72	19.90	19.90	275,900
Sep 25, 2023	19.90	20.21	19.67	20.04	20.04	397,200
Sep 22, 2023	20.31	20.64	19.90	19.90	19.90	390,500
Sep 21, 2023	20.36	20.65	20.14	20.31	20.31	263,300
Sep 20, 2023	20.95	21.02	20.35	20.37	20.37	266,800
Sep 19, 2023	20.55	20.87	20.28	20.67	20.67	298,900
Sep 18, 2023	20.57	21.18	20.40	20.62	20.62	324,800
Sep 15, 2023	20.80	20.98	20.11	20.91	20.91	756,800
Sep 14, 2023	21.23	21.64	20.68	20.74	20.74	446,900
Sep 13, 2023	21.88	22.10	20.79	21.06	21.06	436,500
Sep 12, 2023	21.80	22.40	21.70	21.97	21.97	474,900
Sep 11, 2023	21.05	22.00	21.01	21.83	21.83	575,000
Sep 08, 2023	20.35	21.08	20.26	20.99	20.99	656,600
Sep 07, 2023	19.88	20.45	19.81	20.35	20.35	383,400
Sep 06, 2023	19.81	20.18	19.76	20.01	20.01	382,200
Sep 05, 2023	20.19	20.20	19.79	19.85	19.85	515,800
Sep 01, 2023	20.46	20.53	20.01	20.22	20.22	487,500
Aug 31, 2023	20.36	20.59	20.09	20.09	20.09	730,000
Aug 30, 2023	19.80	20.48	19.64	20.42	20.42	478,200
Aug 29, 2023	19.32	19.88	19.29	19.87	19.87	735,000
Aug 28, 2023	19.75	19.98	19.32	19.45	19.45	583,300
Aug 25, 2023	20.22	20.43	19.51	19.60	19.60	905,800
Aug 24, 2023	20.66	20.83	19.87	20.02	20.02	793,500
Aug 23, 2023	19.26	20.89	18.71	20.78	20.78	1,416,500
Aug 22, 2023	20.42	20.74	19.28	19.47	19.47	2,506,500
Aug 21, 2023	22.15	22.47	20.30	20.78	20.78	2,376,000
Aug 18, 2023	21.62	22.69	21.57	22.22	22.22	708,900
Aug 17, 2023	22.01	22.45	21.46	22.15	22.15	1,287,800
Aug 17, 2023	1 Dividend
Aug 16, 2023	23.74	24.19	23.03	23.15	22.15	1,317,400
Aug 15, 2023	24.31	24.31	23.65	23.74	22.71	1,137,300
Aug 14, 2023	24.85	24.93	24.09	24.16	23.12	1,078,200
Aug 11, 2023	24.71	25.65	24.52	24.85	23.78	1,116,200
Aug 10, 2023	23.90	24.75	23.82	24.71	23.64	1,075,700
Aug 09, 2023	23.41	24.15	23.31	23.75	22.72	1,118,800
Aug 08, 2023	23.33	23.64	22.56	23.52	22.50	1,792,400
Aug 07, 2023	24.00	24.02	22.60	23.66	22.64	4,280,600
Aug 04, 2023	21.50	25.74	20.54	25.09	24.01	11,282,300
Aug 03, 2023	33.59	33.74	32.52	32.68	31.27	754,900
Aug 02, 2023	33.76	33.93	33.02	33.29	31.85	471,700
Aug 01, 2023	34.44	34.58	33.66	33.75	32.29	582,000
Jul 31, 2023	33.80	34.67	33.22	34.67	33.17	759,200
Jul 28, 2023	33.00	34.21	33.00	33.67	32.22	819,700
Jul 27, 2023	33.34	33.50	32.62	32.85	31.43	590,500
Jul 26, 2023	33.00	33.27	32.62	33.03	31.60	720,400
Jul 25, 2023	32.03	33.10	32.02	32.84	31.42	539,400
Jul 24, 2023	31.40	32.81	31.20	32.58	31.17	679,900
Jul 21, 2023	30.51	31.42	29.88	31.29	29.94	795,400
Jul 20, 2023	31.20	31.48	30.30	30.55	29.23	921,800
Jul 19, 2023	32.07	32.22	31.32	31.38	30.02	681,900
Jul 18, 2023	32.50	33.03	31.63	32.10	30.71	894,900
Jul 17, 2023	32.76	32.89	32.02	32.69	31.28	746,000
Jul 14, 2023	33.25	33.29	31.91	32.74	31.33	632,400
Jul 13, 2023	32.83	33.51	32.52	32.84	31.42	743,700
Jul 12, 2023	35.05	35.05	32.31	32.65	31.24	1,911,400
Jul 11, 2023	35.35	36.00	33.75	34.40	32.91	3,409,100
Jul 10, 2023	31.81	35.30	31.50	34.69	33.19	7,303,000
Jul 07, 2023	29.32	29.37	28.75	28.86	27.61	520,700
Jul 06, 2023	29.34	29.34	28.50	29.13	27.87	447,000
Jul 05, 2023	28.86	29.48	28.77	29.05	27.80	669,800
Jul 03, 2023	29.17	29.54	28.86	28.99	27.74	621,800
Jun 30, 2023	28.50	29.08	28.42	29.03	27.78	750,500
Jun 29, 2023	27.90	28.55	27.43	28.33	27.11	762,200
Jun 28, 2023	26.87	27.92	26.75	27.70	26.50	737,900
Jun 27, 2023	26.57	26.99	26.31	26.86	25.70	604,000
Jun 26, 2023	27.33	27.34	26.01	26.67	25.52	856,800
Jun 23, 2023	26.75	27.54	26.51	27.43	26.25	683,800
Jun 22, 2023	27.25	27.39	26.54	26.86	25.70	606,500
Jun 21, 2023	28.40	28.75	27.25	27.33	26.15	875,500
Jun 20, 2023	27.85	28.45	26.66	28.40	27.17	1,366,200
Jun 16, 2023	28.84	28.84	26.71	27.94	26.73	3,088,900
Jun 15, 2023	29.01	29.93	28.28	28.62	27.38	1,472,800
Jun 14, 2023	30.99	31.00	27.55	29.28	28.02	2,507,900
Jun 13, 2023	30.26	31.39	30.00	30.55	29.23	2,567,500
Jun 12, 2023	28.77	29.43	28.01	29.34	28.07	1,877,400
Jun 09, 2023	27.80	28.45	27.35	27.99	26.78	1,865,200
Jun 08, 2023	27.72	28.00	26.06	27.77	26.57	2,256,900
Jun 07, 2023	24.40	27.69	24.20	27.04	25.87	4,163,300
Jun 06, 2023	23.00	24.25	22.65	24.03	22.99	1,949,000
Jun 05, 2023	22.22	23.43	22.22	22.91	21.92	2,316,700
Jun 02, 2023	21.90	22.48	21.69	22.06	21.11	1,323,600
Jun 01, 2023	22.45	23.86	21.44	21.81	20.87	2,756,100
May 31, 2023	22.46	23.00	21.67	22.57	21.60	2,097,600
May 30, 2023	21.00	22.64	20.11	22.38	21.41	5,009,200
May 26, 2023	21.16	21.77	19.07	20.65	19.76	7,012,900
May 25, 2023	21.77	22.00	18.03	20.63	19.74	18,006,700
May 24, 2023	27.35	27.41	23.50	23.94	22.91	7,000,400
May 23, 2023	28.38	28.70	26.66	27.64	26.45	3,764,600
May 22, 2023	32.00	32.05	27.56	28.71	27.47	4,708,500
May 19, 2023	32.70	32.86	31.14	32.22	30.83	2,214,100
May 19, 2023	2 Dividend
May 18, 2023	34.67	34.90	34.22	34.70	31.29	1,809,800
May 17, 2023	34.21	34.88	33.92	34.68	31.27	1,537,400
May 16, 2023	34.12	34.98	33.63	34.21	30.85	1,321,000
May 15, 2023	36.36	36.39	33.40	34.12	30.76	3,291,400
May 12, 2023	33.35	35.46	32.76	35.40	31.92	4,136,000
May 11, 2023	30.35	32.35	30.05	31.65	28.54	3,641,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Icahn Enterprises L.P. (IEP)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)