Get the Stockscreener App
11.07
0.45%
-0.05
After Hours:
11.16
0.09
+0.81%
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 November 27, 2024, is $11.07.
- 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 $9.72 on September 11, 2024. Since then, Icahn Enterprises L P's stock price has risen over 13.89% to $11.07 now.
- The 52-week high stock price for IEP is $22.59, representing a 104.07% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for IEP is $9.72, indicating a -12.20% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 21, 2024 | $11.19 | $10.93 | $0.26 | 729,583.0 | -0.05% |
| Nov 20, 2024 | $11.25 | $10.94 | $0.31 | 1,314,102.0 | -2.56% |
| Nov 19, 2024 | $11.74 | $11.20 | $0.54 | 1,708,094.0 | -6.45% |
| Nov 18, 2024 | $12.12 | $11.50 | $0.62 | 1,301,001.0 | -3.13% |
| Nov 15, 2024 | $12.71 | $12.40 | $0.31 | 963,335.0 | -0.64% |
| Nov 14, 2024 | $12.71 | $12.28 | $0.435 | 987,429.0 | +1.09% |
| Nov 13, 2024 | $12.75 | $12.30 | $0.45 | 948,052.0 | -1.23% |
| Nov 12, 2024 | $13.16 | $12.46 | $0.70 | 1,096,837.0 | -2.25% |
| Nov 11, 2024 | $12.91 | $12.00 | $0.915 | 1,381,618.0 | +6.36% |
| Nov 08, 2024 | $12.38 | $11.46 | $0.92 | 3,117,810.0 | -6.13% |
| Nov 07, 2024 | $13.60 | $12.84 | $0.76 | 1,267,214.0 | -2.35% |
| Nov 06, 2024 | $13.26 | $12.50 | $0.76 | 978,869.0 | +6.19% |
| Nov 05, 2024 | $12.52 | $12.00 | $0.52 | 496,618.0 | +2.39% |
| Nov 04, 2024 | $12.71 | $12.07 | $0.6387 | 806,631.0 | -3.04% |
| Nov 01, 2024 | $12.94 | $12.41 | $0.528 | 677,429.0 | -0.32% |
| Oct 31, 2024 | $13.10 | $12.37 | $0.73 | 978,200.0 | -3.98% |
| Oct 30, 2024 | $13.17 | $12.30 | $0.8655 | 1,314,225.0 | +2.43% |
| Oct 29, 2024 | $15.19 | $12.61 | $2.58 | 4,075,797.0 | -17.56% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $13.60 | $10.93 | $2.67 | 20,868,839.0 | -11.86% |
| 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% |
0.57%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):