Get the Stockscreener App
8.2894
1.10%
0.0794
Overview
News
Price History
Option Chain
Financials
Why IEP Down?
Discussions
Forecast
Stock Split
Dividend History
Icahn Enterprises L P Stock (IEP) Price History
The historical daily chart and data for Icahn Enterprises L P stock (IEP), adjusted for splits and dividends, show that the latest closing stock price as of September 26, 2025, is $8.2894.
- Icahn Enterprises L P all-time high stock price is $118.81, occurred on March 07, 2014.
- The lowest Icahn Enterprises L P stock price recorded was $7.27 on April 07, 2025. Since then, Icahn Enterprises L P's stock price has risen over 14.02% to $8.2894 now.
- The 52-week high stock price for IEP is $15.65, representing a 88.80% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for IEP is $7.27, indicating a -12.30% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Icahn Enterprises L P (IEP) stock in the beginning of 2024 was $52.15. The stock closed the year at $50.65, a loss of over -2.88% for the year.
The table below shows more information about IEP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 26, 2025 | $8.30 | $8.19 | $0.115 | 178,647.0 | +0.98% |
| Sep 25, 2025 | $8.29 | $8.08 | $0.21 | 802,765.0 | +0.37% |
| Sep 24, 2025 | $8.25 | $8.16 | $0.09 | 461,853.0 | -0.12% |
| Sep 23, 2025 | $8.40 | $8.15 | $0.247 | 553,888.0 | +0.12% |
| Sep 22, 2025 | $8.19 | $8.08 | $0.1099 | 555,723.0 | -0.12% |
| Sep 19, 2025 | $8.25 | $8.13 | $0.12 | 672,450.0 | -0.49% |
| Sep 18, 2025 | $8.25 | $8.15 | $0.0972 | 391,335.0 | +0.73% |
| Sep 17, 2025 | $8.27 | $8.11 | $0.1587 | 386,624.0 | -0.12% |
| Sep 16, 2025 | $8.25 | $8.14 | $0.11 | 425,400.0 | +0.49% |
| Sep 15, 2025 | $8.21 | $8.10 | $0.1099 | 667,947.0 | -0.12% |
| Sep 12, 2025 | $8.34 | $8.14 | $0.20 | 852,041.0 | -2.51% |
| Sep 11, 2025 | $8.41 | $8.30 | $0.11 | 424,408.0 | +0.48% |
| Sep 10, 2025 | $8.32 | $8.19 | $0.13 | 594,767.0 | +0.36% |
| Sep 09, 2025 | $8.39 | $8.28 | $0.11 | 655,217.0 | -1.66% |
| Sep 08, 2025 | $8.43 | $8.33 | $0.1024 | 438,160.0 | +0.00% |
| Sep 05, 2025 | $8.49 | $8.37 | $0.1201 | 552,331.0 | -0.12% |
| Sep 04, 2025 | $8.48 | $8.34 | $0.14 | 591,661.0 | +0.36% |
| Sep 03, 2025 | $8.48 | $8.34 | $0.1378 | 437,079.0 | -0.36% |
| Sep 02, 2025 | $8.50 | $8.35 | $0.1496 | 469,029.0 | -0.35% |
| Aug 29, 2025 | $8.65 | $8.45 | $0.2079 | 425,823.0 | -1.74% |
| Aug 28, 2025 | $8.63 | $8.42 | $0.21 | 501,885.0 | +2.50% |
| Aug 27, 2025 | $8.42 | $8.32 | $0.0999 | 257,681.0 | +0.60% |
Icahn Enterprises L P Stock (IEP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Icahn Enterprises L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Icahn Enterprises L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Icahn Enterprises L P Stock (IEP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.50 | $8.08 | $0.4196 | 10,111,325.0 | -2.12% |
| Aug, 2025 | $9.52 | $8.21 | $1.31 | 17,126,227.0 | -7.23% |
| Jul, 2025 | $9.75 | $8.05 | $1.70 | 16,051,437.0 | +13.49% |
| Jun, 2025 | $8.75 | $7.93 | $0.82 | 14,186,120.0 | -3.07% |
| May, 2025 | $9.99 | $8.21 | $1.78 | 18,210,771.0 | -4.05% |
| Apr, 2025 | $9.14 | $7.27 | $1.87 | 14,993,038.0 | -4.53% |
| Mar, 2025 | $10.41 | $8.68 | $1.73 | 12,803,033.0 | -10.21% |
| Feb, 2025 | $10.74 | $9.36 | $1.38 | 12,019,057.0 | +3.59% |
| Jan, 2025 | $10.10 | $8.73 | $1.37 | 17,853,002.0 | +12.34% |
Icahn Enterprises L P Stock (IEP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.15 | $8.79 | $2.36 | 27,084,676.0 | -19.95% |
| Nov, 2024 | $13.60 | $10.93 | $2.67 | 20,713,661.0 | -11.78% |
| Oct, 2024 | $15.65 | $12.30 | $3.35 | 20,298,127.0 | -7.10% |
| Sep, 2024 | $13.74 | $9.72 | $4.02 | 33,438,564.0 | +1.88% |
| Aug, 2024 | $17.93 | $12.70 | $5.23 | 32,045,114.0 | -24.82% |
| Jul, 2024 | $17.87 | $16.25 | $1.62 | 11,026,072.0 | +7.10% |
| Jun, 2024 | $16.99 | $15.53 | $1.46 | 10,752,132.0 | -0.18% |
| May, 2024 | $19.10 | $16.17 | $2.93 | 19,724,365.0 | -6.41% |
| Apr, 2024 | $17.86 | $16.53 | $1.32 | 9,831,457.0 | +3.70% |
| Mar, 2024 | $20.25 | $16.81 | $3.44 | 17,557,399.0 | -14.99% |
| Feb, 2024 | $22.59 | $18.22 | $4.37 | 15,977,975.0 | +9.64% |
| Jan, 2024 | $18.85 | $17.00 | $1.85 | 12,055,676.0 | +6.17% |
Icahn Enterprises L P Stock (IEP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.57 | $15.00 | $3.57 | 21,935,292.0 | +1.90% |
| Nov, 2023 | $20.35 | $16.04 | $4.31 | 19,250,694.0 | +2.24% |
| Oct, 2023 | $20.00 | $16.28 | $3.72 | 11,645,089.0 | -16.58% |
| Sep, 2023 | $22.40 | $19.60 | $2.80 | 8,870,957.0 | -1.54% |
| Aug, 2023 | $34.58 | $18.71 | $15.87 | 38,379,121.0 | -42.05% |
| Jul, 2023 | $36.00 | $28.50 | $7.50 | 24,268,563.0 | +19.43% |
| Jun, 2023 | $31.39 | $21.44 | $9.95 | 34,812,050.0 | +28.62% |
| May, 2023 | $51.34 | $18.03 | $33.31 | 137,060,010.0 | -55.56% |
| Apr, 2023 | $52.93 | $50.75 | $2.18 | 7,399,991.0 | -1.78% |
| Mar, 2023 | $54.38 | $49.85 | $4.53 | 16,856,821.0 | -3.90% |
| Feb, 2023 | $54.48 | $53.25 | $1.23 | 7,439,633.0 | +0.09% |
| Jan, 2023 | $54.02 | $50.83 | $3.19 | 7,063,933.0 | +6.14% |
0.25%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):