Skip to main content
IEP logo

Icahn Enterprises L.P.

IEPNASDAQEnergyOil & Gas Refining & Marketing

$6.65Today:- (-)1Y −19.22%

As of Oct 16, 2026 close

Market cap
$4.44B
P/E (TTM)
-
Forward P/E
-
Dividend yield
30.12%
52-week range
$6.51$9.32
Volume (live)
-
Avg. volume (3M)
824.86K

Icahn Enterprises L.P. (IEP) Historical Stock Prices

Analyze Icahn Enterprises L.P. (IEP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Icahn Enterprises L.P. (IEP) Interactive Price Chart

Interactive historical price chart showing Icahn Enterprises L.P. stock price movements and trends across multiple time periods.

Loading chart...

IEP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IEP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20266.686.696.606.656.65668.79K
Oct 15, 20266.606.676.606.646.64814.81K
Oct 14, 20266.666.726.586.646.64931.05K
Oct 13, 20266.616.726.586.716.71874.43K
Oct 12, 20266.616.656.566.616.61863.08K
Oct 9, 20266.646.656.556.566.56905.90K
Oct 8, 20266.606.686.606.646.64694.06K
Oct 7, 20266.616.666.566.656.65821.73K
Oct 6, 20266.666.706.606.636.63996.32K
Oct 5, 20266.696.736.636.676.67807.25K
Oct 2, 20266.856.856.676.676.67876.91K
Oct 1, 20266.756.796.656.776.771.93M
Sep 30, 20266.886.896.746.756.75970.53K
Sep 29, 20266.816.896.816.866.86663.80K
Sep 28, 20266.966.976.866.876.87711.30K
Sep 25, 20267.007.026.936.966.96563.09K
Sep 24, 20267.077.106.956.956.951.08M
Sep 23, 20267.107.137.017.097.09908.02K
Sep 22, 20267.157.267.117.127.12567.76K
Sep 21, 20267.007.227.007.157.151.47M
Sep 18, 20267.027.026.926.976.97737.38K
Sep 17, 20266.977.056.937.037.03435.39K
Sep 16, 20266.967.006.886.966.96616.76K
Sep 15, 20267.077.126.966.986.98587.04K
Sep 14, 20267.017.167.017.057.05864.32K
Sep 11, 20266.877.046.877.007.00801.31K
Sep 10, 20266.826.886.806.886.88724.39K
Sep 9, 20266.926.946.806.836.83684.33K
Sep 8, 20266.826.956.826.916.91667.23K
Sep 4, 20266.926.946.816.826.82510.95K
Sep 3, 20266.806.956.796.946.94695.93K
Sep 2, 20266.786.856.756.806.801.08M
Sep 1, 20266.786.846.746.816.81490.89K
Aug 31, 20266.756.826.716.806.80591.51K
Aug 28, 20266.756.806.716.786.78486.47K
Aug 27, 20266.806.876.716.736.73589.85K
Aug 26, 20266.626.836.606.816.81750.01K
Aug 25, 20266.736.756.556.646.641.52M
Aug 24, 20266.756.796.666.746.741.58M
Aug 21, 20266.696.826.696.796.791.39M
Aug 20, 20266.636.686.516.656.652.45M
Aug 19, 20266.836.906.606.656.652.07M
Aug 18, 20267.037.046.796.836.832.64M
Aug 17, 20266.997.126.917.117.112.86M
Aug 14, 20267.507.557.407.426.923.36M
Aug 13, 20267.567.577.487.506.991.37M
Aug 12, 20267.607.627.487.506.991.26M
Aug 11, 20267.457.597.437.587.071.04M
Aug 10, 20267.507.507.407.436.931.36M
Aug 7, 20267.697.697.417.466.951.75M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.