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 |
| Mar 27, 2024 | $17.19 | $17.27 | $16.95 | $17.00 | 803 658 |
| Mar 26, 2024 | $17.16 | $17.23 | $17.02 | $17.08 | 517 176 |
| Mar 25, 2024 | $17.04 | $17.28 | $17.00 | $17.16 | 460 815 |
| Mar 22, 2024 | $17.05 | $17.18 | $16.94 | $17.02 | 496 094 |
| Mar 21, 2024 | $17.49 | $17.49 | $17.00 | $17.05 | 660 500 |
| Mar 20, 2024 | $17.04 | $17.55 | $16.92 | $17.38 | 571 316 |
| Mar 19, 2024 | $17.25 | $17.30 | $17.01 | $17.12 | 443 903 |
| Mar 18, 2024 | $17.41 | $17.46 | $17.04 | $17.16 | 746 983 |
| Mar 15, 2024 | $17.22 | $17.57 | $17.18 | $17.47 | 715 660 |
| Mar 14, 2024 | $17.50 | $17.50 | $17.09 | $17.34 | 566 506 |
| Mar 13, 2024 | $16.95 | $17.50 | $16.92 | $17.48 | 775 581 |
| Mar 12, 2024 | $17.31 | $17.34 | $16.81 | $17.00 | 1 250 904 |
| Mar 11, 2024 | $17.95 | $18.02 | $17.25 | $17.42 | 1 573 492 |
| Mar 08, 2024 | $18.55 | $19.08 | $17.72 | $18.09 | 2 302 196 |
| Mar 07, 2024 | $19.75 | $20.25 | $19.62 | $19.72 | 1 398 722 |
| Mar 06, 2024 | $19.62 | $19.85 | $19.32 | $19.67 | 847 319 |
| Mar 05, 2024 | $19.98 | $19.98 | $19.26 | $19.32 | 934 331 |
| Mar 04, 2024 | $20.00 | $20.16 | $19.66 | $19.67 | 975 419 |
| Mar 01, 2024 | $19.95 | $20.24 | $19.66 | $19.97 | 994 503 |
| Feb 29, 2024 | $19.21 | $20.05 | $19.05 | $20.01 | 825 754 |
| Feb 28, 2024 | $19.15 | $19.85 | $18.72 | $19.18 | 851 194 |
| Feb 27, 2024 | $19.19 | $19.38 | $19.11 | $19.32 | 550 383 |
| Feb 26, 2024 | $19.90 | $19.95 | $19.14 | $19.15 | 781 603 |
| Feb 23, 2024 | $19.85 | $19.95 | $19.33 | $19.84 | 446 131 |
| Feb 22, 2024 | $19.60 | $20.23 | $19.47 | $19.77 | 733 748 |
