Skip to main content

Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests (NQ:IEP)

8.045 -0.145 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.250 8.250 8.040 8.045 993,068 -0.14(-1.77%)
Jun 27, 2025 8.250 8.290 8.120 8.190 516,113 -0.05(-0.61%)
Jun 26, 2025 8.060 8.290 7.940 8.240 850,181 +0.24(+3.00%)
Jun 25, 2025 8.130 8.130 7.930 8.000 932,287 -0.13(-1.60%)
Jun 24, 2025 8.200 8.205 8.070 8.130 834,183 -0.02(-0.25%)
Jun 23, 2025 8.320 8.370 8.140 8.150 716,647 -0.17(-2.04%)
Jun 20, 2025 8.540 8.540 8.290 8.320 942,999 -0.23(-2.69%)
Jun 18, 2025 8.730 8.750 8.540 8.550 384,587 -0.18(-2.06%)
Jun 17, 2025 8.600 8.750 8.520 8.730 718,965 +0.03(+0.34%)
Jun 16, 2025 8.250 8.700 8.230 8.700 945,649 +0.47(+5.71%)
Jun 13, 2025 8.100 8.240 8.020 8.230 509,221 +0.08(+0.98%)
Jun 12, 2025 8.250 8.285 8.040 8.150 844,889 -0.13(-1.57%)
Jun 11, 2025 8.370 8.410 8.255 8.280 624,989 -0.08(-0.96%)
Jun 10, 2025 8.400 8.460 8.335 8.360 1,087,552 -0.03(-0.36%)
Jun 09, 2025 8.400 8.570 8.380 8.390 985,258 -0.05(-0.59%)
Jun 06, 2025 8.550 8.600 8.390 8.440 446,612 -0.01(-0.12%)
Jun 05, 2025 8.630 8.680 8.440 8.450 448,359 -0.15(-1.74%)
Jun 04, 2025 8.500 8.670 8.500 8.600 480,261 +0.12(+1.42%)
Jun 03, 2025 8.390 8.590 8.310 8.480 566,733 +0.03(+0.36%)
Jun 02, 2025 8.330 8.450 8.170 8.450 435,129 +0.15(+1.81%)
May 30, 2025 8.380 8.415 8.270 8.300 512,082 -0.08(-0.95%)
May 29, 2025 8.400 8.433 8.210 8.380 837,995 +0.02(+0.24%)
May 28, 2025 8.580 8.597 8.350 8.360 630,827 -0.26(-3.02%)
May 27, 2025 8.580 8.630 8.350 8.620 1,009,638 +0.05(+0.58%)
May 23, 2025 8.350 8.600 8.280 8.570 553,053 +0.10(+1.18%)
May 22, 2025 8.490 8.520 8.215 8.470 1,027,379 -0.02(-0.24%)
May 21, 2025 8.600 8.660 8.460 8.490 1,091,749 -0.04(-0.47%)
May 20, 2025 8.810 8.900 8.480 8.530 1,145,161 -0.35(-3.94%)
May 19, 2025 9.250 9.265 8.825 8.880 1,208,459 -0.37(-4.00%)
May 16, 2025 9.203 9.345 9.150 9.250 2,159,010 +0.08(+0.83%)
May 15, 2025 9.060 9.478 8.975 9.174 1,937,314 +0.09(+1.04%)
May 14, 2025 8.833 9.239 8.690 9.079 1,411,597 +0.36(+4.13%)
May 13, 2025 8.719 9.084 8.709 8.719 999,482 +0.02(+0.22%)
May 12, 2025 8.453 8.823 8.453 8.700 862,654 +0.40(+4.80%)
May 09, 2025 8.102 8.377 8.102 8.301 545,881 +0.20(+2.46%)
May 08, 2025 7.922 8.244 7.922 8.102 402,083 +0.18(+2.28%)
May 07, 2025 8.178 8.273 7.893 7.922 914,647 -0.35(-4.24%)
May 06, 2025 8.387 8.463 8.273 8.273 481,575 -0.13(-1.58%)
May 05, 2025 8.482 8.519 8.387 8.406 470,042 -0.07(-0.78%)
May 02, 2025 8.415 8.529 8.381 8.472 423,258 +0.11(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.