Get the Stockscreener App
8.30
0.95%
-0.08
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 30, 2025, is $8.30.
- 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 14.17% to $8.30 now.
- The 52-week high stock price for IEP is $17.93, representing a 116.02% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for IEP is $7.27, indicating a -12.41% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $8.41 | $8.27 | $0.145 | 508,337.0 | -0.95% |
| May 29, 2025 | $8.43 | $8.21 | $0.2228 | 834,689.0 | +0.24% |
| May 28, 2025 | $8.60 | $8.35 | $0.2471 | 630,371.0 | -3.02% |
| May 27, 2025 | $8.63 | $8.35 | $0.28 | 1,006,717.0 | +0.58% |
| May 23, 2025 | $8.60 | $8.28 | $0.32 | 552,730.0 | +1.18% |
| May 22, 2025 | $8.52 | $8.21 | $0.305 | 1,025,970.0 | -0.24% |
| May 21, 2025 | $8.66 | $8.46 | $0.20 | 1,089,638.0 | -0.47% |
| May 20, 2025 | $8.90 | $8.48 | $0.42 | 1,138,285.0 | -3.94% |
| May 19, 2025 | $9.27 | $8.82 | $0.44 | 1,197,375.0 | -8.92% |
| May 16, 2025 | $9.85 | $9.64 | $0.205 | 2,006,169.0 | +0.83% |
| May 15, 2025 | $9.99 | $9.46 | $0.53 | 1,836,355.0 | +1.04% |
| May 14, 2025 | $9.74 | $9.16 | $0.5784 | 1,332,511.0 | +4.13% |
| May 13, 2025 | $9.58 | $9.18 | $0.3953 | 945,967.0 | +0.22% |
| May 12, 2025 | $9.30 | $8.91 | $0.39 | 817,066.0 | +4.80% |
| May 09, 2025 | $8.83 | $8.54 | $0.29 | 514,637.0 | +2.46% |
| May 08, 2025 | $8.69 | $8.35 | $0.34 | 381,276.0 | +2.28% |
| May 07, 2025 | $8.72 | $8.32 | $0.40 | 854,333.0 | -4.24% |
| May 06, 2025 | $8.92 | $8.72 | $0.20 | 454,528.0 | -1.58% |
| May 05, 2025 | $8.98 | $8.84 | $0.1399 | 445,544.0 | -0.78% |
| May 02, 2025 | $8.99 | $8.83 | $0.1564 | 398,972.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.99 | $8.21 | $1.78 | 18,719,108.0 | -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% |
4.04%
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):