IEP - ICAHN ENTERPRISES L.P.
7.74
-0.070 -0.904%
Share volume: 1,063,339
Last Updated: 04-17-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$7.81
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $7.79 | $7.79 | $7.80 | $7.80 | $7.66 | $7.66 | $7.74 | $7.74 | 1,063,339 | $1,054,030.00 |
| 04-16-2026 | $7.81 | $7.81 | $7.88 | $7.88 | $7.76 | $7.76 | $7.81 | $7.81 | 1,126,229 | $1,126,229.00 |
| 04-15-2026 | $7.71 | $7.71 | $7.86 | $7.86 | $7.69 | $7.69 | $7.83 | $7.83 | 676,999 | $676,999.00 |
| 04-14-2026 | $7.68 | $7.68 | $7.72 | $7.72 | $7.64 | $7.64 | $7.70 | $7.70 | 548,440 | $548,440.00 |
| 04-13-2026 | $7.60 | $7.60 | $7.67 | $7.67 | $7.54 | $7.54 | $7.67 | $7.67 | 697,177 | $697,177.00 |
| 04-10-2026 | $7.71 | $7.71 | $7.71 | $7.71 | $7.52 | $7.52 | $7.63 | $7.63 | 613,860 | $613,860.00 |
| 04-09-2026 | $7.71 | $7.71 | $7.73 | $7.73 | $7.67 | $7.67 | $7.70 | $7.70 | 354,913 | $354,913.00 |
| 04-08-2026 | $7.74 | $7.74 | $7.77 | $7.77 | $7.67 | $7.67 | $7.72 | $7.72 | 374,711 | $374,711.00 |
| 04-07-2026 | $7.71 | $7.71 | $7.75 | $7.75 | $7.67 | $7.67 | $7.74 | $7.74 | 316,124 | $316,124.00 |
| 04-06-2026 | $7.69 | $7.69 | $7.75 | $7.75 | $7.67 | $7.67 | $7.71 | $7.71 | 475,356 | $475,356.00 |