NASDAQ:IEP
Icahn Enterprises Stock Price (Quote)
$17.00
+0.110 (+0.651%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.53 | $17.60 | Friday, 19th Apr 2024 IEP stock ended at $17.00. This is 0.651% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $16.78 to a day high of $17.12. |
| 90 days | $16.53 | $22.59 | |
| 52 weeks | $15.00 | $51.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $16.81 | $17.12 | $16.78 | $17.00 | 656 200 |
| 2024-04-18 | $17.03 | $17.09 | $16.79 | $16.89 | 366 399 |
| 2024-04-17 | $17.10 | $17.16 | $16.92 | $17.01 | 335 854 |
| 2024-04-16 | $17.17 | $17.35 | $16.99 | $17.08 | 311 868 |
| 2024-04-15 | $17.34 | $17.41 | $16.98 | $17.26 | 396 103 |
| 2024-04-12 | $17.50 | $17.57 | $17.19 | $17.31 | 447 546 |
| 2024-04-11 | $17.35 | $17.54 | $17.28 | $17.48 | 305 731 |
| 2024-04-10 | $17.54 | $17.60 | $17.24 | $17.38 | 462 050 |
| 2024-04-09 | $17.25 | $17.58 | $17.17 | $17.51 | 434 228 |
| 2024-04-08 | $17.17 | $17.35 | $17.10 | $17.23 | 418 884 |
| 2024-04-05 | $17.00 | $17.16 | $16.95 | $17.16 | 401 325 |
| 2024-04-04 | $17.09 | $17.35 | $17.01 | $17.02 | 490 373 |
| 2024-04-03 | $16.79 | $17.20 | $16.75 | $17.02 | 430 947 |
| 2024-04-02 | $16.90 | $16.95 | $16.53 | $16.81 | 668 857 |
| 2024-04-01 | $17.01 | $17.06 | $16.81 | $16.97 | 621 483 |
| 2024-03-28 | $16.93 | $17.10 | $16.93 | $17.01 | 491 600 |
| 2024-03-27 | $17.19 | $17.27 | $16.95 | $17.00 | 803 658 |
| 2024-03-26 | $17.16 | $17.23 | $17.02 | $17.08 | 517 176 |
| 2024-03-25 | $17.04 | $17.28 | $17.00 | $17.16 | 460 815 |
| 2024-03-22 | $17.05 | $17.18 | $16.94 | $17.02 | 496 094 |
| 2024-03-21 | $17.49 | $17.49 | $17.00 | $17.05 | 660 500 |
| 2024-03-20 | $17.04 | $17.55 | $16.92 | $17.38 | 571 316 |
| 2024-03-19 | $17.25 | $17.30 | $17.01 | $17.12 | 443 903 |
| 2024-03-18 | $17.41 | $17.46 | $17.04 | $17.16 | 746 983 |
| 2024-03-15 | $17.22 | $17.57 | $17.18 | $17.47 | 715 660 |
