NASDAQ:IEP
Icahn Enterprises Stock Price (Quote)
$16.86
-0.200 (-1.17%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.12 | $20.19 | Monday, 4th Dec 2023 IEP stock ended at $16.86. This is 1.17% less than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 2.26% from a day low at $16.80 to a day high of $17.18. |
| 90 days | $16.04 | $22.40 | |
| 52 weeks | $16.04 | $54.48 |
Historical Icahn Enterprises L.P. prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $17.03 | $17.18 | $16.80 | $16.86 | 584 685 |
| 2023-12-01 | $16.90 | $17.23 | $16.90 | $17.06 | 419 500 |
| 2023-11-30 | $17.10 | $17.29 | $16.75 | $16.87 | 429 087 |
| 2023-11-29 | $17.20 | $17.47 | $17.01 | $17.09 | 617 233 |
| 2023-11-28 | $17.27 | $17.45 | $16.96 | $17.20 | 552 710 |
| 2023-11-27 | $17.20 | $17.42 | $17.07 | $17.25 | 747 546 |
| 2023-11-24 | $16.72 | $17.33 | $16.72 | $17.26 | 406 739 |
| 2023-11-22 | $16.39 | $16.89 | $16.33 | $16.83 | 707 825 |
| 2023-11-21 | $16.42 | $16.59 | $16.12 | $16.42 | 1 152 284 |
| 2023-11-20 | $17.29 | $17.42 | $16.43 | $16.52 | 1 542 860 |
| 2023-11-17 | $17.45 | $17.65 | $17.27 | $17.27 | 888 123 |
| 2023-11-16 | $18.41 | $18.59 | $17.20 | $17.26 | 1 746 806 |
| 2023-11-15 | $19.57 | $19.87 | $19.45 | $19.57 | 1 673 752 |
| 2023-11-14 | $19.48 | $19.64 | $19.26 | $19.38 | 1 010 394 |
| 2023-11-13 | $19.58 | $19.70 | $19.14 | $19.23 | 894 961 |
| 2023-11-10 | $19.00 | $19.88 | $18.57 | $19.54 | 684 062 |
| 2023-11-09 | $19.44 | $19.56 | $18.82 | $19.03 | 470 593 |
| 2023-11-08 | $20.00 | $20.00 | $19.34 | $19.39 | 697 303 |
| 2023-11-07 | $19.90 | $20.19 | $19.51 | $20.04 | 545 981 |
| 2023-11-06 | $19.80 | $20.01 | $19.22 | $19.82 | 631 404 |
| 2023-11-03 | $18.75 | $20.35 | $18.41 | $19.45 | 2 447 739 |
| 2023-11-02 | $16.37 | $17.29 | $16.04 | $17.20 | 765 252 |
| 2023-11-01 | $16.49 | $16.75 | $16.16 | $16.36 | 589 219 |
| 2023-10-31 | $16.81 | $16.81 | $16.36 | $16.50 | 544 089 |
| 2023-10-30 | $17.03 | $17.24 | $16.28 | $16.79 | 1 082 761 |
