MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
IEP — Icahn Enterprises L.P
NasdaqIcahn Enterprises L.P
$6.77
+0.02(+0.30%)
- O
- 6.75
- H
- 6.79
- L
- 6.65
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.77
Period Return-20.82%
Period High$9.99
Period Low$6.51
Avg Daily Volume910.3K
Total Trading Days365
IEP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.75 | $6.79 | $6.65 | $6.77 | +$0.02 | +0.30% | 1,932,882 | $6.75 | $6.65 $6.79 |
| Sep 30, 2026 | $6.88 | $6.90 | $6.74 | $6.75 | $-0.11 | -1.60% | 978,659 | $6.82 | $6.74 $6.90 |
| Sep 29, 2026 | $6.81 | $6.89 | $6.81 | $6.86 | $-0.01 | -0.07% | 663,805 | $6.84 | $6.81 $6.89 |
| Sep 28, 2026 | $6.96 | $6.97 | $6.86 | $6.87 | $-0.10 | -1.36% | 711,301 | $6.92 | $6.86 $6.97 |
| Sep 25, 2026 | $7.00 | $7.02 | $6.94 | $6.96 | +$0.01 | +0.14% | 563,095 | $6.97 | $6.94 $7.02 |
| Sep 24, 2026 | $7.07 | $7.10 | $6.95 | $6.95 | $-0.15 | -2.04% | 1,078,641 | $7.02 | $6.95 $7.10 |
| Sep 23, 2026 | $7.10 | $7.13 | $7.01 | $7.10 | $-0.03 | -0.35% | 908,020 | $7.08 | $7.01 $7.13 |
| Sep 22, 2026 | $7.15 | $7.26 | $7.11 | $7.12 | $-0.03 | -0.42% | 567,759 | $7.17 | $7.11 $7.26 |
| Sep 21, 2026 | $7.00 | $7.23 | $7.00 | $7.15 | +$0.18 | +2.58% | 1,466,132 | $7.16 | $7.00 $7.23 |
| Sep 18, 2026 | $7.02 | $7.02 | $6.93 | $6.97 | $-0.06 | -0.85% | 737,375 | $6.97 | $6.93 $7.02 |
| Sep 17, 2026 | $6.97 | $7.05 | $6.93 | $7.03 | +$0.07 | +1.01% | 435,388 | $7.00 | $6.93 $7.05 |
| Sep 16, 2026 | $6.96 | $7.01 | $6.88 | $6.96 | $-0.02 | -0.29% | 616,759 | $6.94 | $6.88 $7.01 |
| Sep 15, 2026 | $7.07 | $7.12 | $6.96 | $6.98 | $-0.07 | -0.99% | 585,678 | $7.02 | $6.96 $7.12 |
| Sep 14, 2026 | $7.01 | $7.16 | $7.01 | $7.05 | +$0.05 | +0.71% | 853,437 | $7.07 | $7.01 $7.16 |
| Sep 11, 2026 | $6.87 | $7.04 | $6.87 | $7.00 | +$0.12 | +1.74% | 801,308 | $6.98 | $6.87 $7.04 |
| Sep 10, 2026 | $6.82 | $6.88 | $6.80 | $6.88 | +$0.05 | +0.73% | 724,392 | $6.84 | $6.80 $6.88 |
| Sep 9, 2026 | $6.92 | $6.94 | $6.80 | $6.83 | $-0.08 | -1.16% | 684,330 | $6.83 | $6.80 $6.94 |
| Sep 8, 2026 | $6.82 | $6.95 | $6.82 | $6.91 | +$0.09 | +1.32% | 667,234 | $6.90 | $6.82 $6.95 |
| Sep 4, 2026 | $6.92 | $6.94 | $6.81 | $6.82 | $-0.12 | -1.73% | 510,951 | $6.85 | $6.81 $6.94 |
| Sep 3, 2026 | $6.80 | $6.95 | $6.79 | $6.94 | +$0.14 | +2.06% | 695,928 | $6.89 | $6.79 $6.95 |
| Sep 2, 2026 | $6.78 | $6.85 | $6.75 | $6.80 | $-0.01 | -0.15% | 1,072,185 | $6.79 | $6.75 $6.85 |
| Sep 1, 2026 | $6.78 | $6.84 | $6.74 | $6.81 | +$0.01 | +0.15% | 490,892 | $6.80 | $6.74 $6.84 |
| Aug 31, 2026 | $6.75 | $6.82 | $6.72 | $6.80 | +$0.02 | +0.29% | 591,511 | $6.76 | $6.72 $6.82 |
| Aug 28, 2026 | $6.75 | $6.80 | $6.71 | $6.78 | +$0.05 | +0.74% | 486,474 | $6.75 | $6.71 $6.80 |
| Aug 27, 2026 | $6.80 | $6.87 | $6.71 | $6.73 | $-0.08 | -1.17% | 589,848 | $6.76 | $6.71 $6.87 |
| Aug 26, 2026 | $6.62 | $6.83 | $6.60 | $6.81 | +$0.17 | +2.56% | 750,013 | $6.76 | $6.60 $6.83 |
| Aug 25, 2026 | $6.73 | $6.75 | $6.55 | $6.64 | $-0.10 | -1.48% | 1,521,881 | $6.61 | $6.55 $6.75 |
| Aug 24, 2026 | $6.75 | $6.79 | $6.66 | $6.74 | $-0.05 | -0.74% | 1,576,664 | $6.71 | $6.66 $6.79 |
| Aug 21, 2026 | $6.69 | $6.82 | $6.69 | $6.79 | +$0.14 | +2.11% | 1,394,482 | $6.77 | $6.69 $6.82 |
| Aug 20, 2026 | $6.64 | $6.69 | $6.51 | $6.65 | +$0.00 | +0.00% | 2,437,532 | $6.61 | $6.51 $6.69 |