Get the Stockscreener App
17.35
0.06%
+0.01
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 May 03, 2024, is $17.35.
- 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 $15.00 on December 15, 2023. Since then, Icahn Enterprises L P's stock price has risen over 15.67% to $17.35 now.
- The 52-week high stock price for IEP is $39.88, representing a 129.86% increase from the current share price, occurred on May 05, 2023.
- The 52-week low stock price for IEP is $15.00, indicating a -13.54% decrease from the current share price, occurred on December 15, 2023.
- The closing price of Icahn Enterprises L P (IEP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $17.50 | $17.15 | $0.3495 | 346,279.0 | +0.06% |
| May 02, 2024 | $17.50 | $17.03 | $0.47 | 550,895.0 | -0.34% |
| May 01, 2024 | $17.84 | $17.32 | $0.52 | 704,354.0 | -1.36% |
| Apr 30, 2024 | $17.86 | $17.42 | $0.435 | 312,928.0 | +0.51% |
| Apr 29, 2024 | $17.73 | $17.18 | $0.555 | 431,080.0 | +1.74% |
| Apr 26, 2024 | $17.48 | $17.11 | $0.37 | 530,255.0 | -0.12% |
| Apr 25, 2024 | $17.38 | $16.95 | $0.4313 | 352,202.0 | +0.06% |
| Apr 24, 2024 | $17.35 | $17.01 | $0.3397 | 337,915.0 | +1.53% |
| Apr 23, 2024 | $17.01 | $16.74 | $0.27 | 537,710.0 | +1.98% |
| Apr 22, 2024 | $17.14 | $16.65 | $0.4906 | 555,615.0 | -1.94% |
| Apr 19, 2024 | $17.13 | $16.78 | $0.35 | 657,755.0 | +0.65% |
| Apr 18, 2024 | $17.09 | $16.79 | $0.30 | 370,552.0 | -0.71% |
| Apr 17, 2024 | $17.16 | $16.92 | $0.24 | 337,016.0 | -0.41% |
| Apr 16, 2024 | $17.38 | $16.99 | $0.39 | 312,849.0 | -1.04% |
| Apr 15, 2024 | $17.41 | $16.97 | $0.44 | 396,382.0 | -0.29% |
| Apr 12, 2024 | $17.57 | $17.18 | $0.3889 | 447,904.0 | -0.97% |
| Apr 11, 2024 | $17.55 | $17.28 | $0.2714 | 306,037.0 | +0.58% |
| Apr 10, 2024 | $17.60 | $17.24 | $0.3645 | 462,351.0 | -0.74% |
| Apr 09, 2024 | $17.58 | $17.17 | $0.4099 | 448,063.0 | +1.51% |
| Apr 08, 2024 | $17.36 | $17.10 | $0.2611 | 412,011.0 | +0.52% |
| Apr 05, 2024 | $17.16 | $16.95 | $0.21 | 401,833.0 | +0.82% |
| Apr 04, 2024 | $17.35 | $17.01 | $0.34 | 490,871.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.84 | $17.03 | $0.81 | 1,947,807.0 | -1.64% |
| 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% |
Icahn Enterprises L P Stock (IEP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.22 | $49.88 | $1.34 | 11,045,797.0 | -1.04% |
| Nov, 2022 | $55.10 | $50.13 | $4.97 | 13,034,009.0 | -6.16% |
| Oct, 2022 | $54.65 | $49.91 | $4.74 | 7,498,513.0 | +9.80% |
| Sep, 2022 | $52.46 | $48.75 | $3.71 | 9,411,104.0 | -3.83% |
| Aug, 2022 | $55.16 | $50.00 | $5.16 | 13,127,454.0 | -3.44% |
| Jul, 2022 | $53.77 | $47.32 | $6.45 | 7,044,224.0 | +11.16% |
| Jun, 2022 | $52.53 | $47.17 | $5.36 | 12,985,745.0 | -6.29% |
| May, 2022 | $55.55 | $50.01 | $5.54 | 12,577,873.0 | -2.45% |
| Apr, 2022 | $54.40 | $52.01 | $2.39 | 6,061,150.0 | +1.37% |
| Mar, 2022 | $55.18 | $50.75 | $4.43 | 13,910,873.0 | -5.13% |
| Feb, 2022 | $55.73 | $52.12 | $3.61 | 6,384,633.0 | +0.72% |
| Jan, 2022 | $55.10 | $49.73 | $5.37 | 8,319,503.0 | +9.60% |
1.41%
2.91%
Cap:
|
Volume (24h):