IEP - ICAHN ENTERPRISES L.P.
8.22
0.110 1.338%
Share volume: 1,354,430
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.57%
PREVIOUS CLOSE
CHG
CHG%
$8.11
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.11 | $8.11 | $8.25 | $8.25 | $7.97 | $7.97 | $8.22 | $8.22 | 1,354,430 | $1,354,430.00 |
| 03-02-2026 | $8.04 | $8.04 | $8.24 | $8.24 | $8.01 | $8.01 | $8.11 | $8.11 | 812,120 | $812,120.00 |
| 02-27-2026 | $8.12 | $8.12 | $8.19 | $8.19 | $8.01 | $8.01 | $8.06 | $8.06 | 1,323,647 | $1,323,647.00 |
| 02-26-2026 | $7.94 | $7.94 | $8.12 | $8.12 | $7.92 | $7.92 | $8.11 | $8.11 | 656,028 | $656,028.00 |
| 02-25-2026 | $7.72 | $7.72 | $8.10 | $8.10 | $7.71 | $7.71 | $7.97 | $7.97 | 1,177,053 | $1,177,053.00 |
| 02-24-2026 | $7.78 | $7.78 | $7.79 | $7.79 | $7.63 | $7.63 | $7.74 | $7.74 | 1,247,812 | $1,247,812.00 |
| 02-23-2026 | $7.85 | $7.85 | $7.90 | $7.90 | $7.67 | $7.67 | $7.73 | $7.73 | 1,000,033 | $1,000,033.00 |
| 02-20-2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.81 | $7.81 | $7.82 | $7.82 | 772,503 | $772,503.00 |
| 02-19-2026 | $8.04 | $8.04 | $8.05 | $8.05 | $7.86 | $7.86 | $7.95 | $7.95 | 757,843 | $757,843.00 |
| 02-18-2026 | $8.00 | $8.00 | $8.06 | $8.06 | $7.92 | $7.92 | $8.03 | $8.03 | 547,054 | $547,054.00 |