Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests (IEP)
6.8100
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 2nd, 4:01 AM EDT
Historical Prices For Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests (IEP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 6.78 | 6.84 | 6.74 | 6.81 | 490,764 | 6.81 |
| 8/31/2026 | 6.75 | 6.82 | 6.71 | 6.80 | 590,275 | 6.80 |
| 8/28/2026 | 6.75 | 6.80 | 6.71 | 6.78 | 486,474 | 6.78 |
| 8/27/2026 | 6.80 | 6.87 | 6.71 | 6.73 | 589,734 | 6.73 |
| 8/26/2026 | 6.62 | 6.83 | 6.60 | 6.81 | 749,102 | 6.81 |
| 8/25/2026 | 6.73 | 6.75 | 6.55 | 6.64 | 1,519,346 | 6.64 |
| 8/24/2026 | 6.75 | 6.79 | 6.66 | 6.74 | 1,575,885 | 6.74 |
| 8/21/2026 | 6.69 | 6.82 | 6.69 | 6.79 | 1,394,482 | 6.79 |
| 8/20/2026 | 6.64 | 6.68 | 6.51 | 6.65 | 2,446,409 | 6.65 |
| 8/19/2026 | 6.83 | 6.90 | 6.60 | 6.65 | 2,043,331 | 6.65 |
| 8/18/2026 | 7.03 | 7.04 | 6.79 | 6.83 | 2,632,527 | 6.83 |
| 8/17/2026 | 6.99 | 7.12 | 6.91 | 7.11 | 2,860,955 | 7.11 |
| 8/14/2026 | 7.50 | 7.55 | 7.40 | 7.42 | 3,355,903 | 6.92 |
| 8/13/2026 | 7.56 | 7.57 | 7.48 | 7.50 | 1,350,393 | 6.99 |
| 8/12/2026 | 7.60 | 7.62 | 7.48 | 7.50 | 1,260,188 | 6.99 |
| 8/11/2026 | 7.45 | 7.59 | 7.43 | 7.58 | 1,037,518 | 7.07 |
| 8/10/2026 | 7.50 | 7.50 | 7.40 | 7.43 | 1,357,115 | 6.93 |
| 8/07/2026 | 7.69 | 7.69 | 7.41 | 7.46 | 1,752,408 | 6.95 |
| 8/06/2026 | 7.53 | 7.69 | 7.50 | 7.63 | 733,510 | 7.12 |
| 8/05/2026 | 7.56 | 7.56 | 7.29 | 7.46 | 2,532,637 | 6.96 |
| 8/04/2026 | 7.77 | 7.80 | 7.68 | 7.73 | 746,258 | 7.21 |
| 8/03/2026 | 7.80 | 7.81 | 7.62 | 7.76 | 1,363,031 | 7.24 |
| 7/31/2026 | 7.77 | 7.86 | 7.71 | 7.79 | 774,979 | 7.27 |
| 7/30/2026 | 7.60 | 7.74 | 7.59 | 7.71 | 490,633 | 7.19 |
| 7/29/2026 | 7.84 | 7.86 | 7.58 | 7.59 | 600,560 | 7.08 |
| 7/28/2026 | 7.74 | 7.84 | 7.72 | 7.83 | 603,936 | 7.30 |
| 7/27/2026 | 7.68 | 7.74 | 7.64 | 7.73 | 483,449 | 7.21 |
| 7/24/2026 | 7.67 | 7.73 | 7.67 | 7.69 | 454,413 | 7.17 |
| 7/23/2026 | 7.75 | 7.79 | 7.68 | 7.71 | 417,181 | 7.19 |
| 7/22/2026 | 7.70 | 7.79 | 7.69 | 7.76 | 628,029 | 7.24 |
| 7/21/2026 | 7.49 | 7.70 | 7.49 | 7.69 | 673,304 | 7.17 |
| 7/20/2026 | 7.49 | 7.58 | 7.47 | 7.54 | 531,905 | 7.03 |
| 7/17/2026 | 7.54 | 7.58 | 7.44 | 7.49 | 835,001 | 6.99 |
| 7/16/2026 | 7.49 | 7.60 | 7.49 | 7.55 | 624,771 | 7.04 |
| 7/15/2026 | 7.45 | 7.57 | 7.45 | 7.50 | 360,695 | 6.99 |
| 7/14/2026 | 7.53 | 7.57 | 7.42 | 7.44 | 547,920 | 6.94 |
| 7/13/2026 | 7.53 | 7.63 | 7.50 | 7.53 | 573,363 | 7.02 |
| 7/10/2026 | 7.48 | 7.56 | 7.48 | 7.49 | 476,502 | 6.99 |
| 7/09/2026 | 7.32 | 7.54 | 7.28 | 7.50 | 810,096 | 6.99 |
| 7/08/2026 | 7.32 | 7.33 | 7.22 | 7.32 | 1,086,646 | 6.83 |
| 7/07/2026 | 7.25 | 7.32 | 7.25 | 7.31 | 592,261 | 6.82 |
| 7/06/2026 | 7.23 | 7.29 | 7.21 | 7.26 | 486,016 | 6.77 |
| 7/02/2026 | 7.21 | 7.27 | 7.20 | 7.24 | 564,291 | 6.75 |
| 7/01/2026 | 7.23 | 7.26 | 7.18 | 7.18 | 776,759 | 6.70 |
| 6/30/2026 | 7.20 | 7.28 | 7.19 | 7.21 | 508,151 | 6.72 |
| 6/29/2026 | 7.20 | 7.24 | 7.12 | 7.20 | 1,842,040 | 6.71 |
| 6/26/2026 | 7.21 | 7.24 | 7.16 | 7.20 | 1,204,517 | 6.71 |
| 6/25/2026 | 7.20 | 7.30 | 7.20 | 7.24 | 630,208 | 6.75 |
| 6/24/2026 | 7.25 | 7.29 | 7.21 | 7.23 | 561,522 | 6.74 |
| 6/23/2026 | 7.21 | 7.29 | 7.20 | 7.28 | 693,120 | 6.79 |
| 6/22/2026 | 7.25 | 7.27 | 7.19 | 7.22 | 736,079 | 6.73 |
| 6/18/2026 | 7.30 | 7.32 | 7.25 | 7.29 | 998,481 | 6.80 |
| 6/17/2026 | 7.36 | 7.36 | 7.26 | 7.29 | 752,159 | 6.80 |
| 6/16/2026 | 7.36 | 7.36 | 7.30 | 7.34 | 475,928 | 6.85 |
| 6/15/2026 | 7.37 | 7.40 | 7.30 | 7.32 | 909,979 | 6.83 |
| 6/12/2026 | 7.40 | 7.45 | 7.31 | 7.39 | 841,591 | 6.89 |
| 6/11/2026 | 7.23 | 7.46 | 7.22 | 7.40 | 1,246,383 | 6.90 |
| 6/10/2026 | 7.35 | 7.43 | 7.20 | 7.20 | 1,220,403 | 6.71 |
| 6/09/2026 | 7.43 | 7.46 | 7.38 | 7.39 | 579,353 | 6.89 |
| 6/08/2026 | 7.43 | 7.49 | 7.41 | 7.44 | 544,305 | 6.94 |
| 6/05/2026 | 7.51 | 7.54 | 7.39 | 7.41 | 944,298 | 6.91 |
| 6/04/2026 | 7.47 | 7.53 | 7.47 | 7.51 | 258,492 | 7.00 |
| 6/03/2026 | 7.53 | 7.54 | 7.45 | 7.46 | 507,263 | 6.96 |
| 6/02/2026 | 7.47 | 7.57 | 7.45 | 7.53 | 571,454 | 7.02 |