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 |
| Jul 18, 2023 | $32.50 | $33.03 | $31.63 | $32.10 | 892 286 |
| Jul 17, 2023 | $32.76 | $32.88 | $32.02 | $32.69 | 745 759 |
| Jul 14, 2023 | $33.25 | $33.29 | $31.91 | $32.74 | 632 755 |
| Jul 13, 2023 | $32.83 | $33.51 | $32.52 | $32.84 | 739 071 |
| Jul 12, 2023 | $35.05 | $35.05 | $32.31 | $32.65 | 1 857 749 |
| Jul 11, 2023 | $35.35 | $36.00 | $33.75 | $34.40 | 3 392 755 |
| Jul 10, 2023 | $31.81 | $35.30 | $31.61 | $34.69 | 7 278 777 |
| Jul 07, 2023 | $29.32 | $29.37 | $28.75 | $28.86 | 514 787 |
| Jul 06, 2023 | $29.34 | $29.34 | $28.50 | $29.13 | 446 403 |
| Jul 05, 2023 | $28.86 | $29.48 | $28.77 | $29.05 | 625 195 |
| Jul 03, 2023 | $29.17 | $29.54 | $28.86 | $28.99 | 620 178 |
| Jun 30, 2023 | $28.50 | $29.08 | $28.44 | $29.03 | 743 223 |
| Jun 29, 2023 | $27.90 | $28.55 | $27.43 | $28.33 | 760 470 |
| Jun 28, 2023 | $26.87 | $27.92 | $26.75 | $27.70 | 732 556 |
| Jun 27, 2023 | $26.57 | $26.99 | $26.32 | $26.86 | 598 414 |
| Jun 26, 2023 | $27.33 | $27.34 | $26.01 | $26.67 | 846 862 |
| Jun 23, 2023 | $26.75 | $27.54 | $26.51 | $27.43 | 682 336 |
| Jun 22, 2023 | $27.25 | $27.39 | $26.54 | $26.86 | 604 613 |
| Jun 21, 2023 | $28.40 | $28.75 | $27.25 | $27.33 | 851 351 |
| Jun 20, 2023 | $27.85 | $28.45 | $26.66 | $28.40 | 1 365 161 |
| Jun 16, 2023 | $28.84 | $28.84 | $26.72 | $27.94 | 3 075 083 |
| Jun 15, 2023 | $29.01 | $29.93 | $28.28 | $28.62 | 1 456 239 |
| Jun 14, 2023 | $30.99 | $30.99 | $27.55 | $29.28 | 2 502 189 |
| Jun 13, 2023 | $30.26 | $31.37 | $30.00 | $30.55 | 2 553 304 |
| Jun 12, 2023 | $28.77 | $29.42 | $28.01 | $29.34 | 1 867 923 |
