The closing price for Icahn Enterprises (IEP) last year was $7.40, on December 31. It was down 38.3% for the year. The latest price is $8.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $7.61 | $7.71 | $7.28 | $7.40 | 2,974,100 |
December 30 2024 | $7.63 | $7.67 | $7.50 | $7.57 | 2,347,700 |
December 27 2024 | $7.70 | $7.80 | $7.63 | $7.63 | 2,034,800 |
December 26 2024 | $7.84 | $7.98 | $7.66 | $7.77 | 2,047,000 |
December 24 2024 | $7.84 | $7.88 | $7.71 | $7.88 | 999,600 |
December 23 2024 | $7.94 | $8.10 | $7.79 | $7.84 | 1,700,700 |
December 20 2024 | $7.97 | $8.39 | $7.89 | $8.13 | 1,348,600 |
December 19 2024 | $8.36 | $8.41 | $7.92 | $7.93 | 1,733,700 |
December 18 2024 | $8.39 | $8.60 | $8.27 | $8.34 | 1,117,100 |
December 17 2024 | $8.36 | $8.60 | $8.34 | $8.42 | 1,091,900 |
December 16 2024 | $8.62 | $8.62 | $8.43 | $8.45 | 1,115,300 |
December 13 2024 | $8.66 | $8.70 | $8.46 | $8.62 | 1,793,400 |
December 12 2024 | $8.87 | $9.04 | $8.67 | $8.69 | 863,200 |
December 11 2024 | $8.61 | $8.88 | $8.59 | $8.82 | 1,151,700 |
December 10 2024 | $8.74 | $8.75 | $8.55 | $8.62 | 1,147,400 |
December 09 2024 | $8.96 | $8.97 | $8.54 | $8.76 | 1,202,100 |
December 06 2024 | $9.12 | $9.21 | $8.82 | $9.01 | 1,718,600 |
December 05 2024 | $9.22 | $9.41 | $9.09 | $9.12 | 1,306,700 |
December 04 2024 | $9.42 | $9.46 | $9.22 | $9.23 | 821,800 |
December 03 2024 | $9.39 | $9.47 | $9.33 | $9.42 | 860,800 |
December 02 2024 | $9.41 | $9.51 | $9.31 | $9.49 | 862,300 |
November 29 2024 | $9.44 | $9.54 | $9.41 | $9.46 | 449,500 |
November 27 2024 | $9.49 | $9.57 | $9.41 | $9.45 | 631,400 |
November 26 2024 | $9.51 | $9.55 | $9.40 | $9.49 | 495,300 |
November 25 2024 | $9.68 | $9.76 | $9.48 | $9.54 | 720,900 |
Daily pricing data for Icahn Enterprises dates back to 7/23/1987, and may be incomplete.
