NasdaqGS - Nasdaq Real Time Price
USD
Icahn Enterprises L.P. (IEP)
5.19
-0.06
(-1.14%)
At close: October 30 at 4:00:01 PM EDT
5.24
+0.05
(+0.96%)
After hours: October 30 at 7:12:20 PM EDT
Trade IEP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
5.30
5.38
5.17
5.25
5.25
1,880,900
Oct 28, 2026
5.52
5.54
5.28
5.31
5.31
2,221,700
Oct 27, 2026
5.78
5.78
5.52
5.56
5.56
1,976,400
Oct 26, 2026
5.69
5.87
5.67
5.75
5.75
1,342,300
Oct 23, 2026
6.08
6.08
5.68
5.77
5.77
2,982,300
Oct 22, 2026
6.13
6.18
6.04
6.13
6.13
1,645,500
Oct 21, 2026
6.41
6.41
6.11
6.15
6.15
2,041,000
Oct 20, 2026
6.49
6.50
6.36
6.41
6.41
1,182,400
Oct 19, 2026
6.66
6.67
6.47
6.47
6.47
1,073,700
Oct 16, 2026
6.68
6.69
6.60
6.65
6.65
673,500
Oct 15, 2026
6.60
6.67
6.60
6.64
6.64
815,400
Oct 14, 2026
6.66
6.72
6.58
6.64
6.64
932,300
Oct 13, 2026
6.61
6.72
6.58
6.71
6.71
876,600
Oct 12, 2026
6.61
6.65
6.56
6.61
6.61
867,700
Oct 9, 2026
6.64
6.65
6.55
6.56
6.56
915,500
Oct 8, 2026
6.60
6.69
6.60
6.64
6.64
701,500
Oct 7, 2026
6.61
6.66
6.56
6.65
6.65
824,300
Oct 6, 2026
6.66
6.70
6.60
6.63
6.63
1,000,800
Oct 5, 2026
6.69
6.73
6.63
6.67
6.67
815,000
Oct 2, 2026
6.85
6.85
6.67
6.67
6.67
877,500
Oct 1, 2026
6.75
6.79
6.65
6.77
6.77
1,934,200
Sep 30, 2026
6.88
6.90
6.74
6.75
6.75
978,700
Sep 29, 2026
6.81
6.89
6.81
6.86
6.86
663,800
Sep 28, 2026
6.96
6.97
6.86
6.87
6.87
711,200
Sep 25, 2026
7.00
7.02
6.94
6.96
6.96
561,800
Sep 24, 2026
7.07
7.10
6.95
6.95
6.95
1,072,200
Sep 23, 2026
7.10
7.13
7.01
7.10
7.10
900,900
Sep 22, 2026
7.15
7.26
7.11
7.12
7.12
567,800
Sep 21, 2026
7.00
7.23
7.00
7.15
7.15
1,461,600
Sep 18, 2026
7.02
7.02
6.93
6.97
6.97
735,100
Sep 17, 2026
6.97
7.05
6.93
7.03
7.03
434,100
Sep 16, 2026
6.96
7.01
6.88
6.96
6.96
616,800
Sep 15, 2026
7.07
7.12
6.96
6.98
6.98
586,800
Sep 14, 2026
7.01
7.16
7.01
7.05
7.05
856,500
Sep 11, 2026
6.87
7.04
6.87
7.00
7.00
801,300
Sep 10, 2026
6.82
6.88
6.80
6.88
6.88
723,600
Sep 9, 2026
6.92
6.94
6.80
6.83
6.83
680,400
Sep 8, 2026
6.82
6.95
6.82
6.91
6.91
664,300
Sep 4, 2026
6.92
6.94
6.81
6.82
6.82
510,500
Sep 3, 2026
6.80
6.95
6.79
6.94
6.94
695,900
Sep 2, 2026
6.78
6.85
6.75
6.80
6.80
1,073,900
Sep 1, 2026
6.78
6.84
6.74
6.81
6.81
490,400
Aug 31, 2026
6.75
6.82
6.72
6.80
6.80
589,000
Aug 28, 2026
6.75
6.80
6.71
6.78
6.78
485,300
Aug 27, 2026
6.80
6.87
6.71
6.73
6.73
589,700
Aug 26, 2026
6.62
6.83
6.60
6.81
6.81
749,100
Aug 25, 2026
6.73
6.75
6.55
6.64
6.64
1,521,900
Aug 24, 2026
6.75
6.79
6.66
6.74
6.74
1,575,100
Aug 21, 2026
6.69
6.82
6.69
6.79
6.79
1,390,500
Aug 20, 2026
6.64
6.69
6.51
6.65
6.65
2,446,700
Aug 19, 2026
6.83
6.90
6.60
6.65
6.65
2,067,200
Aug 18, 2026
7.03
7.04
6.79
6.83
6.83
2,640,200
Aug 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
6.99
7.12
6.91
7.11
7.11
2,864,200
Aug 14, 2026
7.50
7.55
7.40
7.42
6.92
3,355,900
Aug 13, 2026
7.56
7.57
7.48
7.50
6.99
1,369,800
Aug 12, 2026
7.60
7.62
7.48
7.50
6.99
1,263,300
Aug 11, 2026
7.45
7.59
7.43
7.58
7.07
1,042,800
Aug 10, 2026
7.50
7.50
7.40
7.43
6.93
1,357,100
Aug 7, 2026
7.69
7.69
7.41
7.46
6.96
1,752,400
Aug 6, 2026
7.53
7.69
7.50
7.63
7.12
733,600
Aug 5, 2026
7.56
7.56
7.29
7.46
6.96
2,536,700
Aug 4, 2026
7.77
7.80
7.68
7.73
7.21
748,700
Aug 3, 2026
7.80
7.81
7.62
7.76
7.24
1,364,100
Jul 31, 2026
7.77
7.86
7.71
7.79
7.27
775,000
Jul 30, 2026
7.60
7.74
7.59
7.71
7.19
490,600
Jul 29, 2026
7.84
7.86
7.58
7.59
7.08
593,800
Jul 28, 2026
7.74
7.85
7.72
7.83
7.30
603,400
Jul 27, 2026
7.68
7.74
7.65
7.73
7.21
483,400
Jul 24, 2026
7.67
7.73
7.67
7.69
7.17
454,400
Jul 23, 2026
7.75
7.80
7.68
7.71
7.19
417,300
Jul 22, 2026
7.70
7.80
7.69
7.76
7.24
628,000
Jul 21, 2026
7.49
7.70
7.49
7.69
7.17
680,600
Jul 20, 2026
7.49
7.58
7.47
7.54
7.03
531,900
Jul 17, 2026
7.54
7.58
7.44
7.49
6.99
835,000
Jul 16, 2026
7.49
7.60
7.49
7.55
7.04
627,800
Jul 15, 2026
7.45
7.57
7.45
7.50
6.99
360,500
Jul 14, 2026
7.53
7.57
7.42
7.44
6.94
550,200
Jul 13, 2026
7.53
7.64
7.50
7.53
7.02
573,700
Jul 10, 2026
7.48
7.56
7.48
7.49
6.99
476,500
Jul 9, 2026
7.32
7.55
7.28
7.50
6.99
810,100
Jul 8, 2026
7.32
7.33
7.23
7.32
6.83
1,086,800
Jul 7, 2026
7.25
7.32
7.25
7.31
6.82
592,400
Jul 6, 2026
7.23
7.29
7.21
7.26
6.77
486,400
Jul 2, 2026
7.21
7.27
7.20
7.24
6.75
562,600
Jul 1, 2026
7.23
7.26
7.18
7.18
6.70
776,800
Jun 30, 2026
7.20
7.28
7.19
7.21
6.72
508,100
Jun 29, 2026
7.20
7.24
7.12
7.20
6.71
1,842,300
Jun 26, 2026
7.21
7.24
7.16
7.20
6.71
1,204,500
Jun 25, 2026
7.20
7.30
7.20
7.24
6.75
627,500
Jun 24, 2026
7.25
7.29
7.21
7.23
6.74
561,500
Jun 23, 2026
7.21
7.30
7.20
7.28
6.79
693,000
Jun 22, 2026
7.25
7.27
7.19
7.22
6.73
737,700
Jun 18, 2026
7.30
7.32
7.25
7.29
6.80
998,500
Jun 17, 2026
7.36
7.36
7.26
7.29
6.80
752,000
Jun 16, 2026
7.36
7.36
7.31
7.34
6.85
475,600
Jun 15, 2026
7.37
7.40
7.30
7.32
6.83
909,600
Jun 12, 2026
7.40
7.45
7.31
7.39
6.89
841,100
Jun 11, 2026
7.23
7.46
7.22
7.40
6.90
1,246,400
Jun 10, 2026
7.35
7.43
7.20
7.20
6.71
1,220,500
Jun 9, 2026
7.43
7.47
7.38
7.39
6.89
579,100
Jun 8, 2026
7.43
7.49
7.41
7.44
6.94
544,800
Jun 5, 2026
7.51
7.54
7.39
7.41
6.91
944,300
Jun 4, 2026
7.47
7.53
7.47
7.51
7.00
258,600
Jun 3, 2026
7.53
7.54
7.45
7.46
6.96
507,200
Jun 2, 2026
7.47
7.57
7.45
7.53
7.02
571,200
Jun 1, 2026
7.42
7.50
7.41
7.47
6.97
733,100
May 29, 2026
7.47
7.50
7.40
7.44
6.94
919,000
May 28, 2026
7.50
7.55
7.47
7.47
6.97
758,100
May 27, 2026
7.52
7.60
7.46
7.55
7.04
1,605,600
May 26, 2026
7.52
7.58
7.51
7.55
7.04
627,500
May 22, 2026
7.51
7.58
7.50
7.55
7.04
1,374,600
May 21, 2026
7.58
7.60
7.53
7.53
7.02
649,900
May 20, 2026
7.47
7.60
7.47
7.59
7.08
868,700
May 19, 2026
7.60
7.62
7.48
7.50
6.99
1,322,400
May 18, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
7.77
7.79
7.54
7.63
7.12
2,062,300
May 15, 2026
8.11
8.23
8.02
8.19
7.17
2,791,900
May 14, 2026
8.05
8.11
8.02
8.11
7.10
1,090,000
May 13, 2026
8.14
8.20
7.97
8.01
7.01
1,729,400
May 12, 2026
8.14
8.18
8.08
8.12
7.11
627,100
May 11, 2026
8.05
8.21
8.04
8.10
7.09
1,294,600
May 8, 2026
8.00
8.07
7.96
8.02
7.02
1,056,200
May 7, 2026
7.95
7.99
7.74
7.98
6.99
1,220,300
May 6, 2026
8.03
8.07
7.83
7.94
6.95
2,384,800
May 5, 2026
8.40
8.40
8.29
8.33
7.29
627,000
May 4, 2026
8.44
8.47
8.33
8.36
7.32
592,400
May 1, 2026
8.30
8.50
8.27
8.35
7.31
1,013,700
Apr 30, 2026
8.20
8.32
8.19
8.27
7.24
883,100
Apr 29, 2026
8.15
8.21
8.09
8.20
7.18
426,700
Apr 28, 2026
8.08
8.28
8.06
8.14
7.13
1,701,400
Apr 27, 2026
8.15
8.24
8.06
8.06
7.06
674,500
Apr 24, 2026
8.03
8.19
8.02
8.14
7.13
664,200
Apr 23, 2026
8.07
8.11
8.01
8.06
7.06
346,600
Apr 22, 2026
8.05
8.09
8.01
8.04
7.04
663,000
Apr 21, 2026
8.06
8.14
7.93
8.06
7.06
884,200
Apr 20, 2026
7.74
8.10
7.71
8.05
7.05
1,642,600
Apr 17, 2026
7.79
7.80
7.66
7.74
6.78
1,063,300
Apr 16, 2026
7.81
7.88
7.76
7.81
6.84
1,126,200
Apr 15, 2026
7.71
7.86
7.69
7.83
6.86
677,000
Apr 14, 2026
7.68
7.72
7.64
7.70
6.74
548,400
Apr 13, 2026
7.60
7.67
7.54
7.67
6.72
697,200
Apr 10, 2026
7.71
7.71
7.52
7.63
6.68
613,900
Apr 9, 2026
7.71
7.73
7.67
7.70
6.74
354,900
Apr 8, 2026
7.74
7.77
7.67
7.72
6.76
374,700
Apr 7, 2026
7.71
7.75
7.67
7.74
6.78
316,100
Apr 6, 2026
7.69
7.75
7.67
7.71
6.75
475,400
Apr 2, 2026
7.59
7.78
7.58
7.72
6.76
502,000
Apr 1, 2026
7.55
7.65
7.55
7.64
6.69
637,700
Mar 31, 2026
7.55
7.60
7.46
7.55
6.61
1,121,000
Mar 30, 2026
7.46
7.64
7.45
7.55
6.61
1,377,200
Mar 27, 2026
7.61
7.66
7.45
7.45
6.52
1,039,000
Mar 26, 2026
7.56
7.71
7.56
7.66
6.71
669,500
Mar 25, 2026
7.58
7.66
7.54
7.60
6.66
977,500
Mar 24, 2026
7.50
7.58
7.47
7.55
6.61
959,600
Mar 23, 2026
7.61
7.64
7.44
7.50
6.57
1,490,000
Mar 20, 2026
7.62
7.63
7.49
7.55
6.61
2,127,000
Mar 19, 2026
7.62
7.72
7.58
7.63
6.68
896,500
Mar 18, 2026
7.84
7.87
7.64
7.65
6.70
745,700
Mar 17, 2026
7.83
7.94
7.79
7.80
6.83
846,500
Mar 16, 2026
7.70
7.82
7.63
7.79
6.82
852,800
Mar 13, 2026
7.59
7.70
7.56
7.65
6.70
747,000
Mar 12, 2026
7.62
7.77
7.57
7.59
6.65
859,000
Mar 11, 2026
7.45
7.65
7.43
7.62
6.67
960,600
Mar 10, 2026
7.60
7.63
7.46
7.48
6.55
1,317,200
Mar 9, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
7.62
7.73
7.57
7.60
6.66
1,464,600
Mar 6, 2026
8.24
8.28
8.11
8.11
6.66
2,284,600
Mar 5, 2026
8.32
8.35
8.15
8.22
6.75
1,716,400
Mar 4, 2026
8.20
8.37
8.13
8.19
6.73
1,212,900
Mar 3, 2026
8.11
8.25
7.97
8.22
6.75
1,360,000
Mar 2, 2026
8.04
8.24
8.01
8.11
6.66
812,100
Feb 27, 2026
8.12
8.19
8.01
8.06
6.62
1,323,600
Feb 26, 2026
7.94
8.12
7.92
8.11
6.66
655,900
Feb 25, 2026
7.72
8.10
7.71
7.97
6.55
1,177,100
Feb 24, 2026
7.78
7.79
7.63
7.74
6.36
1,247,800
Feb 23, 2026
7.85
7.90
7.67
7.73
6.35
999,900
Feb 20, 2026
7.95
7.95
7.81
7.82
6.43
772,300
Feb 19, 2026
8.04
8.05
7.86
7.95
6.53
757,800
Feb 18, 2026
8.00
8.06
7.92
8.03
6.60
547,100
Feb 17, 2026
8.08
8.12
7.95
7.99
6.57
674,000
Feb 13, 2026
8.08
8.10
7.98
8.06
6.62
560,400
Feb 12, 2026
8.25
8.29
8.02
8.08
6.64
548,200
Feb 11, 2026
8.19
8.25
8.13
8.23
6.76
568,800
Feb 10, 2026
8.10
8.27
8.09
8.17
6.71
798,400
Feb 9, 2026
8.03
8.10
7.98
8.09
6.65
467,400
Feb 6, 2026
7.86
8.03
7.86
8.02
6.59
716,500
Feb 5, 2026
7.90
7.93
7.76
7.82
6.43
762,400
Feb 4, 2026
7.80
8.02
7.76
7.98
6.56
804,000
Feb 3, 2026
7.76
7.85
7.72
7.77
6.38
770,700
Feb 2, 2026
7.74
7.94
7.62
7.74
6.36
1,578,600
Jan 30, 2026
7.79
7.80
7.68
7.78
6.39
505,200
Jan 29, 2026
7.77
7.83
7.69
7.81
6.42
599,300
Jan 28, 2026
7.94
7.98
7.70
7.74
6.36
1,640,400
Jan 27, 2026
7.96
8.00
7.91
7.94
6.52
559,800
Jan 26, 2026
8.00
8.15
7.82
7.95
6.53
1,291,200
Jan 23, 2026
7.97
8.13
7.95
7.99
6.57
659,500
Jan 22, 2026
8.04
8.09
7.96
7.97
6.55
451,100
Jan 21, 2026
7.78
8.19
7.78
8.01
6.58
2,124,000
Jan 20, 2026
7.80
7.81
7.73
7.75
6.37
632,100
Jan 16, 2026
7.90
7.93
7.77
7.81
6.42
715,600
Jan 15, 2026
7.89
7.91
7.84
7.86
6.46
358,000
Jan 14, 2026
7.82
7.97
7.82
7.87
6.47
703,700
Jan 13, 2026
7.85
7.89
7.81
7.83
6.43
438,200
Jan 12, 2026
7.87
7.94
7.80
7.87
6.47
947,400
Jan 9, 2026
7.86
7.91
7.81
7.88
6.47
474,200
Jan 8, 2026
7.71
7.93
7.70
7.86
6.46
575,900
Jan 7, 2026
7.82
7.84
7.65
7.75
6.37
609,200
Jan 6, 2026
7.85
7.90
7.77
7.79
6.40
821,400
Jan 5, 2026
7.50
7.93
7.50
7.77
6.38
2,481,900
Jan 2, 2026
7.55
7.56
7.38
7.48
6.15
1,228,000
Dec 31, 2025
7.27
7.67
7.24
7.55
6.20
2,482,300
Dec 30, 2025
7.34
7.42
7.29
7.30
6.00
1,504,900
Dec 29, 2025
7.53
7.60
7.28
7.30
6.00
1,655,200
Dec 26, 2025
7.40
7.65
7.38
7.60
6.24
1,465,700
Dec 24, 2025
7.24
7.40
7.20
7.37
6.06
960,500
Dec 23, 2025
7.40
7.40
7.08
7.25
5.96
2,054,500
Dec 22, 2025
7.65
7.68
7.35
7.37
6.06
2,522,700
Dec 19, 2025
7.71
7.72
7.63
7.68
6.31
3,719,100
Dec 18, 2025
7.70
7.77
7.63
7.65
6.29
834,000
Dec 17, 2025
7.65
7.73
7.62
7.68
6.31
763,100
Dec 16, 2025
7.72
7.75
7.65
7.65
6.29
769,800
Dec 15, 2025
7.70
7.78
7.68
7.75
6.37
759,100
Dec 12, 2025
7.75
7.84
7.69
7.73
6.35
798,800
Dec 11, 2025
7.64
7.77
7.63
7.77
6.38
1,046,100
Dec 10, 2025
7.71
7.71
7.60
7.65
6.29
1,151,100
Dec 9, 2025
7.76
7.79
7.65
7.65
6.29
854,000
Dec 8, 2025
7.97
7.97
7.71
7.73
6.35
1,422,100
Dec 5, 2025
8.05
8.06
7.89
7.90
6.49
884,800
Dec 4, 2025
8.05
8.14
8.05
8.06
6.62
414,400
Dec 3, 2025
8.01
8.15
8.01
8.09
6.65
580,800
Dec 2, 2025
8.04
8.14
7.99
8.01
6.58
813,300
Dec 1, 2025
8.05
8.29
8.02
8.08
6.64
1,026,900
Nov 28, 2025
8.00
8.18
7.97
8.12
6.67
781,000
Nov 26, 2025
7.80
8.04
7.80
8.00
6.57
1,131,300
Nov 25, 2025
7.64
7.87
7.60
7.82
6.43
675,100
Nov 24, 2025
7.78
7.78
7.60
7.66
6.29
1,354,900
Nov 21, 2025
7.65
7.83
7.63
7.76
6.38
1,263,100
Nov 20, 2025
7.94
7.96
7.67
7.67
6.30
1,132,100
Nov 19, 2025
7.95
7.99
7.83
7.83
6.43
997,300
Nov 18, 2025
8.00
8.04
7.83
7.98
6.56
1,206,100
Nov 17, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
8.28
8.33
7.87
7.93
6.52
2,761,700
Nov 14, 2025
8.75
8.80
8.58
8.75
6.78
2,008,200
Nov 13, 2025
9.02
9.06
8.60
8.78
6.80
1,799,900
Nov 12, 2025
9.05
9.10
8.88
9.00
6.97
1,521,100
Nov 11, 2025
9.03
9.09
8.93
9.06
7.02
856,500
Nov 10, 2025
8.87
9.12
8.72
9.00
6.97
1,221,100
Nov 7, 2025
9.10
9.18
8.73
8.85
6.86
1,571,400
Nov 6, 2025
8.86
9.32
8.85
9.15
7.09
2,018,600
Nov 5, 2025
8.35
8.86
8.33
8.83
6.84
2,684,000
Nov 4, 2025
8.08
8.13
8.03
8.11
6.28
764,500
Nov 3, 2025
8.02
8.10
7.96
8.06
6.24
718,300
Oct 31, 2025
8.05
8.11
8.00
8.06
6.24
881,300
