Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests (IEP)
8.3192
-0.6508 (-7.26%)
NASDAQ · Last Trade: Apr 6th, 7:19 AM EDT
Historical Prices For Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests (IEP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 8.86 | 8.98 | 8.28 | 8.32 | 2,139,208 | 8.32 |
| 4/03/2025 | 8.84 | 9.06 | 8.80 | 8.97 | 982,960 | 8.97 |
| 4/02/2025 | 8.80 | 9.14 | 8.80 | 9.13 | 604,279 | 9.13 |
| 4/01/2025 | 8.85 | 9.10 | 8.85 | 9.07 | 398,743 | 9.07 |
| 3/31/2025 | 9.12 | 9.15 | 8.94 | 9.06 | 430,968 | 9.06 |
| 3/28/2025 | 9.22 | 9.26 | 9.06 | 9.21 | 424,032 | 9.21 |
| 3/27/2025 | 9.29 | 9.67 | 9.15 | 9.30 | 657,584 | 9.30 |
| 3/26/2025 | 9.30 | 9.41 | 9.30 | 9.36 | 227,023 | 9.36 |
| 3/25/2025 | 9.48 | 9.48 | 9.22 | 9.28 | 402,589 | 9.28 |
| 3/24/2025 | 9.69 | 9.71 | 9.36 | 9.41 | 547,091 | 9.41 |
| 3/21/2025 | 9.50 | 9.72 | 9.49 | 9.69 | 401,193 | 9.69 |
| 3/20/2025 | 9.55 | 9.72 | 9.55 | 9.67 | 285,664 | 9.67 |
| 3/19/2025 | 9.53 | 9.66 | 9.46 | 9.66 | 336,293 | 9.66 |
| 3/18/2025 | 9.58 | 9.65 | 9.47 | 9.50 | 330,424 | 9.50 |
| 3/17/2025 | 9.50 | 9.75 | 9.50 | 9.64 | 516,915 | 9.64 |
| 3/14/2025 | 8.95 | 9.59 | 8.86 | 9.50 | 1,274,750 | 9.50 |
| 3/13/2025 | 8.89 | 9.10 | 8.78 | 8.87 | 550,644 | 8.87 |
| 3/12/2025 | 9.05 | 9.05 | 8.68 | 8.89 | 871,600 | 8.89 |
| 3/11/2025 | 9.16 | 9.23 | 8.86 | 8.94 | 982,260 | 8.94 |
| 3/10/2025 | 9.40 | 9.50 | 9.03 | 9.18 | 1,320,804 | 9.18 |
| 3/07/2025 | 9.86 | 10.05 | 9.82 | 10.00 | 1,041,646 | 9.50 |
| 3/06/2025 | 10.03 | 10.10 | 9.85 | 9.90 | 756,253 | 9.40 |
| 3/05/2025 | 9.93 | 10.03 | 9.80 | 9.83 | 579,087 | 9.34 |
| 3/04/2025 | 9.96 | 9.96 | 9.58 | 9.75 | 921,440 | 9.26 |
| 3/03/2025 | 10.09 | 10.41 | 9.95 | 10.00 | 809,880 | 9.50 |
| 2/28/2025 | 10.19 | 10.19 | 9.98 | 10.09 | 563,877 | 9.59 |
| 2/27/2025 | 10.05 | 10.26 | 9.93 | 10.07 | 467,932 | 9.57 |
| 2/26/2025 | 10.48 | 10.62 | 9.82 | 10.03 | 1,249,735 | 9.53 |
| 2/25/2025 | 10.29 | 10.32 | 9.97 | 10.26 | 562,041 | 9.75 |
| 2/24/2025 | 10.45 | 10.49 | 10.09 | 10.15 | 585,913 | 9.64 |
| 2/21/2025 | 10.50 | 10.74 | 10.35 | 10.43 | 821,722 | 9.91 |
| 2/20/2025 | 10.25 | 10.40 | 10.14 | 10.38 | 782,582 | 9.86 |
| 2/19/2025 | 10.00 | 10.37 | 10.00 | 10.25 | 914,732 | 9.74 |
| 2/18/2025 | 9.95 | 10.10 | 9.95 | 9.99 | 577,301 | 9.49 |
| 2/14/2025 | 9.94 | 10.07 | 9.88 | 9.92 | 516,652 | 9.42 |
| 2/13/2025 | 9.75 | 10.00 | 9.75 | 9.93 | 428,643 | 9.43 |
| 2/12/2025 | 9.70 | 9.97 | 9.70 | 9.88 | 549,205 | 9.39 |
| 2/11/2025 | 9.65 | 9.78 | 9.53 | 9.78 | 351,963 | 9.29 |
| 2/10/2025 | 9.71 | 9.83 | 9.63 | 9.65 | 563,035 | 9.17 |
| 2/07/2025 | 9.80 | 9.85 | 9.62 | 9.70 | 522,318 | 9.21 |
| 2/06/2025 | 9.90 | 10.05 | 9.72 | 9.76 | 705,205 | 9.27 |
| 2/05/2025 | 9.98 | 10.02 | 9.87 | 9.91 | 351,480 | 9.41 |
| 2/04/2025 | 9.85 | 10.05 | 9.82 | 9.98 | 703,137 | 9.48 |
| 2/03/2025 | 9.46 | 9.96 | 9.36 | 9.85 | 827,383 | 9.36 |
| 1/31/2025 | 9.79 | 9.84 | 9.67 | 9.74 | 420,823 | 9.25 |
| 1/30/2025 | 9.85 | 9.93 | 9.62 | 9.74 | 527,121 | 9.25 |
| 1/29/2025 | 9.84 | 9.96 | 9.77 | 9.86 | 354,584 | 9.36 |
| 1/28/2025 | 10.00 | 10.07 | 9.73 | 9.85 | 579,202 | 9.36 |
| 1/27/2025 | 9.76 | 10.03 | 9.73 | 9.97 | 742,375 | 9.47 |
| 1/24/2025 | 9.91 | 9.91 | 9.72 | 9.79 | 511,973 | 9.31 |
| 1/23/2025 | 9.50 | 9.90 | 9.50 | 9.85 | 831,393 | 9.36 |
| 1/22/2025 | 9.50 | 9.60 | 9.25 | 9.53 | 720,945 | 9.05 |
| 1/21/2025 | 9.46 | 9.65 | 9.32 | 9.53 | 958,195 | 9.05 |
| 1/17/2025 | 9.74 | 9.96 | 9.30 | 9.38 | 1,382,601 | 8.91 |
| 1/16/2025 | 9.15 | 10.10 | 9.14 | 9.45 | 2,466,487 | 8.98 |
| 1/15/2025 | 9.00 | 9.20 | 8.95 | 9.11 | 912,168 | 8.65 |
| 1/14/2025 | 9.05 | 9.20 | 8.80 | 8.97 | 1,056,495 | 8.52 |
| 1/13/2025 | 9.18 | 9.23 | 9.02 | 9.13 | 637,328 | 8.67 |
| 1/10/2025 | 9.15 | 9.24 | 9.10 | 9.21 | 652,505 | 8.75 |
| 1/08/2025 | 9.30 | 9.32 | 9.12 | 9.15 | 520,800 | 8.69 |
| 1/07/2025 | 9.31 | 9.43 | 9.25 | 9.34 | 534,605 | 8.87 |
| 1/06/2025 | 9.10 | 9.35 | 9.08 | 9.28 | 1,217,972 | 8.82 |