Get the Stockscreener App
9.53
2.58%
0.24
After Hours:
9.57
0.04
+0.42%
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 December 20, 2024, is $9.53.
- 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 $9.25 on December 20, 2024. Since then, Icahn Enterprises L P's stock price has risen over 3.03% to $9.53 now.
- The 52-week high stock price for IEP is $22.59, representing a 137.04% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for IEP is $9.25, indicating a -2.94% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $9.83 | $9.25 | $0.58 | 1,347,032.0 | +2.58% |
| Dec 19, 2024 | $9.86 | $9.28 | $0.58 | 1,715,478.0 | -4.91% |
| Dec 18, 2024 | $10.08 | $9.69 | $0.3894 | 1,083,121.0 | -1.01% |
| Dec 17, 2024 | $10.08 | $9.77 | $0.31 | 1,089,818.0 | -0.30% |
| Dec 16, 2024 | $10.10 | $9.88 | $0.22 | 1,112,669.0 | -1.98% |
| Dec 13, 2024 | $10.20 | $9.91 | $0.2858 | 1,791,008.0 | -0.79% |
| Dec 12, 2024 | $10.59 | $10.16 | $0.43 | 840,987.0 | -1.40% |
| Dec 11, 2024 | $10.41 | $10.07 | $0.3435 | 1,148,598.0 | +2.23% |
| Dec 10, 2024 | $10.24 | $10.02 | $0.225 | 1,146,254.0 | -1.66% |
| Dec 09, 2024 | $10.51 | $10.01 | $0.50 | 1,199,490.0 | -2.75% |
| Dec 06, 2024 | $10.79 | $10.34 | $0.45 | 1,710,649.0 | -1.17% |
| Dec 05, 2024 | $11.03 | $10.65 | $0.38 | 1,299,727.0 | -1.20% |
| Dec 04, 2024 | $11.09 | $10.81 | $0.2793 | 818,345.0 | -2.04% |
| Dec 03, 2024 | $11.10 | $10.93 | $0.17 | 859,595.0 | -0.72% |
| Dec 02, 2024 | $11.15 | $10.91 | $0.2397 | 840,379.0 | +0.36% |
| Nov 29, 2024 | $11.18 | $11.03 | $0.15 | 449,495.0 | +0.09% |
| Nov 27, 2024 | $11.22 | $11.03 | $0.19 | 604,673.0 | -0.45% |
| Nov 26, 2024 | $11.19 | $11.02 | $0.1699 | 490,708.0 | -0.54% |
| Nov 25, 2024 | $11.44 | $11.11 | $0.33 | 711,633.0 | -1.41% |
| Nov 22, 2024 | $11.42 | $10.95 | $0.4668 | 682,530.0 | +2.95% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $11.15 | $9.25 | $1.90 | 19,350,182.0 | -13.99% |
| 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% |
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% |
0.27%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):