NASDAQ:IEP
Icahn Enterprises Stock Price (Quote)
$17.34
-0.0600 (-0.345%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.53 | $17.86 | Thursday, 2nd May 2024 IEP stock ended at $17.34. This is 0.345% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.76% from a day low at $17.03 to a day high of $17.50. |
| 90 days | $16.53 | $22.59 | |
| 52 weeks | $15.00 | $39.88 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $27.80 | $28.44 | $27.35 | $27.99 | 1 848 538 |
| Jun 08, 2023 | $27.72 | $28.00 | $26.06 | $27.77 | 2 216 874 |
| Jun 07, 2023 | $24.40 | $27.69 | $24.21 | $27.04 | 4 127 588 |
| Jun 06, 2023 | $23.00 | $24.25 | $22.66 | $24.03 | 1 933 610 |
| Jun 05, 2023 | $22.22 | $23.41 | $22.22 | $22.91 | 2 288 515 |
| Jun 02, 2023 | $21.90 | $22.47 | $21.70 | $22.06 | 1 322 708 |
| Jun 01, 2023 | $22.45 | $23.86 | $21.44 | $21.81 | 2 734 330 |
| May 31, 2023 | $22.46 | $23.00 | $21.68 | $22.57 | 2 087 021 |
| May 30, 2023 | $21.00 | $22.64 | $20.11 | $22.38 | 4 935 555 |
| May 26, 2023 | $20.62 | $21.77 | $19.07 | $20.65 | 6 988 530 |
| May 25, 2023 | $21.77 | $22.00 | $18.03 | $20.63 | 17 679 597 |
| May 24, 2023 | $27.35 | $27.41 | $23.50 | $23.94 | 6 832 760 |
| May 23, 2023 | $28.38 | $28.70 | $26.66 | $27.64 | 3 750 683 |
| May 22, 2023 | $32.00 | $32.05 | $27.59 | $28.71 | 4 651 291 |
| May 19, 2023 | $32.70 | $32.86 | $31.14 | $32.22 | 2 182 064 |
| May 18, 2023 | $34.67 | $34.90 | $34.22 | $34.70 | 1 775 126 |
| May 17, 2023 | $34.21 | $34.88 | $33.96 | $34.68 | 1 515 022 |
| May 16, 2023 | $34.12 | $34.98 | $33.63 | $34.21 | 1 313 349 |
| May 15, 2023 | $36.36 | $36.39 | $33.40 | $34.12 | 3 281 667 |
| May 12, 2023 | $33.35 | $35.46 | $32.76 | $35.40 | 4 096 379 |
| May 11, 2023 | $30.35 | $32.35 | $30.06 | $31.65 | 3 563 715 |
| May 10, 2023 | $33.94 | $36.00 | $30.12 | $32.22 | 10 593 015 |
| May 09, 2023 | $36.73 | $38.18 | $36.24 | $37.97 | 1 528 124 |
| May 08, 2023 | $38.95 | $39.29 | $36.00 | $36.60 | 3 280 010 |
| May 05, 2023 | $33.56 | $39.88 | $32.75 | $38.13 | 10 797 045 |
