Icahn Enterprises L.P. Stock Price History
NASDAQ: IEPEnergyIntegrated oil CompaniesUSD
6.56-0.08 (-1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IEP price history at a glance
The price history for Icahn Enterprises L.P. (IEP) on this page begins on July 20, 1987, when the stock closed at $15.92; it most recently closed at $6.56 on October 5, 2026. The highest price in this record is $149.77, reached on December 9, 2013; the latest close is 95.6% below that peak. Across the 38 complete calendar years in the table, IEP finished higher in 21 and lower in 17. Its best year was 2013 (+131.1%) and its worst was 2008 (-76.1%).
Over roughly 39 years the share price changed -58.8%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, IEP has lost 20.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $149.77
- Date of high
- Dec 9, 2013
- Low since 1987
- $5.96
- Date of low
- Oct 26, 1992
- 52-week high
- $9.32
- 52-week low
- $6.51
- Last close
- $6.56
IEP returns
1 week
-1.65%
1 month
-3.95%
3 months
-12.42%
6 months
-14.02%
Year to date
-13.11%
1 year
-20.10%
3 years
-63.56%
5 years
-87.99%
IEP price return, excluding dividends.
IEP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.56 | -12.30% |
| 2025 | 7.48 | -17.98% |
| 2024 | 9.12 | -46.95% |
| 2023 | 17.19 | -66.06% |
| 2022 | 50.65 | +2.14% |
| 2021 | 49.59 | -2.13% |
| 2020 | 50.67 | -20.09% |
| 2019 | 63.41 | +2.01% |
| 2018 | 62.16 | +17.28% |
| 2017 | 53.00 | -11.55% |
| 2016 | 59.92 | -2.25% |
| 2015 | 61.30 | -34.10% |
| 2014 | 93.02 | -20.66% |
| 2013 | 117.24 | +131.06% |
| 2012 | 50.74 | +45.74% |
| 2011 | 34.81 | +1.53% |
| 2010 | 34.29 | -11.74% |
| 2009 | 38.85 | +25.23% |
| 2008 | 31.02 | -76.12% |
| 2007 | 129.88 | +55.79% |
| 2006 | 83.37 | +122.39% |
| 2005 | 37.49 | +34.79% |
| 2004 | 27.81 | +71.26% |
| 2003 | 16.24 | +79.18% |
| 2002 | 9.06 | +3.44% |
| 2001 | 8.76 | +0.81% |
| 2000 | 8.69 | +17.21% |
| 1999 | 7.42 | -24.22% |
| 1998 | 9.79 | +0.62% |
| 1997 | 9.72 | +6.67% |
| 1996 | 9.12 | +10.29% |
| 1995 | 8.27 | +13.33% |
| 1994 | 7.29 | -1.64% |
| 1993 | 7.42 | -3.17% |
| 1992 | 7.66 | -19.23% |
| 1991 | 9.48 | +16.42% |
| 1990 | 8.14 | -20.24% |
| 1989 | 10.21 | -30.58% |
| 1988 | 14.71 | +3.42% |
| 1987* | 14.22 | -10.69% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
IEP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.64 | 6.65 | 6.55 | 6.56 | -1.20% | |
| 6.60 | 6.69 | 6.60 | 6.64 | -0.15% | |
| 6.61 | 6.66 | 6.56 | 6.65 | +0.30% | |
| 6.66 | 6.70 | 6.60 | 6.63 | -0.60% | |
| 6.69 | 6.73 | 6.63 | 6.67 | 0.00% | |
| 6.85 | 6.85 | 6.67 | 6.67 | -1.48% | |
| 6.75 | 6.79 | 6.65 | 6.77 | +0.30% | |
| 6.88 | 6.90 | 6.74 | 6.75 | -1.60% | |
| 6.81 | 6.89 | 6.81 | 6.86 | -0.15% | |
| 6.96 | 6.97 | 6.86 | 6.87 | -1.29% | |
| 7.00 | 7.02 | 6.94 | 6.96 | +0.14% | |
| 7.07 | 7.10 | 6.95 | 6.95 | -2.11% | |
| 7.10 | 7.13 | 7.01 | 7.10 | -0.28% | |
| 7.15 | 7.26 | 7.11 | 7.12 | -0.42% | |
| 7.00 | 7.23 | 7.00 | 7.15 | +2.58% | |
| 7.02 | 7.02 | 6.93 | 6.97 | -0.85% | |
| 6.97 | 7.05 | 6.93 | 7.03 | +1.01% | |
| 6.96 | 7.01 | 6.88 | 6.96 | -0.29% | |
| 7.07 | 7.12 | 6.96 | 6.98 | -0.99% | |
| 7.01 | 7.16 | 7.01 | 7.05 | +0.71% | |
| 6.87 | 7.04 | 6.87 | 7.00 | +1.74% | |
| 6.82 | 6.88 | 6.80 | 6.88 | +0.73% | |
| 6.92 | 6.94 | 6.80 | 6.83 | -1.16% | |
| 6.82 | 6.95 | 6.82 | 6.91 | +1.32% | |
| 6.92 | 6.94 | 6.81 | 6.82 | -1.73% | |
| 6.80 | 6.95 | 6.79 | 6.94 | +2.06% | |
| 6.78 | 6.85 | 6.75 | 6.80 | -0.15% | |
| 6.78 | 6.84 | 6.74 | 6.81 | +0.15% | |
| 6.75 | 6.82 | 6.72 | 6.80 | +0.29% | |
| 6.75 | 6.80 | 6.71 | 6.78 | +0.74% | |
| 6.80 | 6.87 | 6.71 | 6.73 | -1.17% | |
| 6.62 | 6.83 | 6.60 | 6.81 | +2.56% | |
| 6.73 | 6.75 | 6.55 | 6.64 | -1.48% | |
| 6.75 | 6.79 | 6.66 | 6.74 | -0.74% | |
| 6.69 | 6.82 | 6.69 | 6.79 | +2.11% | |
| 6.64 | 6.69 | 6.51 | 6.65 | 0.00% | |
| 6.83 | 6.90 | 6.60 | 6.65 | -2.64% | |
| 7.03 | 7.04 | 6.79 | 6.83 | -3.94% | |
| 6.99 | 7.12 | 6.91 | 7.11 | -4.18% | |
| 7.50 | 7.55 | 7.40 | 7.42 | -1.07% | |
| 7.56 | 7.57 | 7.48 | 7.50 | 0.00% | |
| 7.60 | 7.62 | 7.48 | 7.50 | -1.06% | |
| 7.45 | 7.59 | 7.43 | 7.58 | +2.02% | |
| 7.50 | 7.50 | 7.40 | 7.43 | -0.40% | |
| 7.69 | 7.69 | 7.41 | 7.46 | -2.23% | |
| 7.53 | 7.69 | 7.50 | 7.63 | +2.28% | |
| 7.56 | 7.56 | 7.29 | 7.46 | -3.49% | |
| 7.77 | 7.80 | 7.68 | 7.73 | -0.39% | |
| 7.80 | 7.81 | 7.62 | 7.76 | -0.39% | |
| 7.77 | 7.86 | 7.71 | 7.79 | +1.04% | |
| 7.60 | 7.74 | 7.59 | 7.71 | +1.58% | |
| 7.84 | 7.86 | 7.58 | 7.59 | -3.07% | |
| 7.74 | 7.85 | 7.72 | 7.83 | +1.29% | |
| 7.68 | 7.74 | 7.65 | 7.73 | +0.52% | |
| 7.67 | 7.73 | 7.67 | 7.69 | -0.26% | |
| 7.75 | 7.80 | 7.68 | 7.71 | -0.64% | |
| 7.70 | 7.80 | 7.69 | 7.76 | +0.91% | |
| 7.49 | 7.70 | 7.49 | 7.69 | +1.99% | |
| 7.49 | 7.58 | 7.47 | 7.54 | +0.67% | |
| 7.54 | 7.58 | 7.44 | 7.49 | -0.79% | |
| 7.49 | 7.60 | 7.49 | 7.55 | +0.67% | |
| 7.45 | 7.57 | 7.45 | 7.50 | +0.81% | |
| 7.53 | 7.57 | 7.42 | 7.44 | -1.20% | |
| 7.53 | 7.64 | 7.50 | 7.53 | +0.53% | |
| 7.48 | 7.56 | 7.48 | 7.49 | -0.13% | |
| 7.32 | 7.55 | 7.28 | 7.50 | +2.46% | |
| 7.32 | 7.33 | 7.23 | 7.32 | +0.14% | |
| 7.25 | 7.32 | 7.25 | 7.31 | +0.69% | |
| 7.23 | 7.29 | 7.21 | 7.26 | +0.28% | |
| 7.21 | 7.27 | 7.20 | 7.24 | +0.84% | |
| 7.23 | 7.26 | 7.18 | 7.18 | -0.42% | |
| 7.20 | 7.28 | 7.19 | 7.21 | +0.14% | |
| 7.20 | 7.24 | 7.12 | 7.20 | 0.00% | |
| 7.21 | 7.24 | 7.16 | 7.20 | -0.55% | |
| 7.20 | 7.30 | 7.20 | 7.24 | +0.14% | |
| 7.25 | 7.29 | 7.21 | 7.23 | -0.69% | |
| 7.21 | 7.30 | 7.20 | 7.28 | +0.83% | |
| 7.25 | 7.27 | 7.19 | 7.22 | -0.96% | |
| 7.30 | 7.32 | 7.25 | 7.29 | 0.00% | |
| 7.36 | 7.36 | 7.26 | 7.29 | -0.68% | |
| 7.36 | 7.36 | 7.31 | 7.34 | +0.27% | |
| 7.37 | 7.40 | 7.30 | 7.32 | -0.95% | |
| 7.40 | 7.45 | 7.31 | 7.39 | -0.14% | |
| 7.23 | 7.46 | 7.22 | 7.40 | +2.78% | |
| 7.35 | 7.43 | 7.20 | 7.20 | -2.57% | |
| 7.43 | 7.47 | 7.38 | 7.39 | -0.67% | |
| 7.43 | 7.49 | 7.41 | 7.44 | +0.40% | |
| 7.51 | 7.54 | 7.39 | 7.41 | -1.33% | |
| 7.47 | 7.53 | 7.47 | 7.51 | +0.67% | |
| 7.53 | 7.54 | 7.45 | 7.46 | -0.93% | |
| 7.47 | 7.57 | 7.45 | 7.53 | +0.80% | |
| 7.42 | 7.50 | 7.41 | 7.47 | +0.40% | |
| 7.47 | 7.50 | 7.40 | 7.44 | -0.40% | |
| 7.50 | 7.55 | 7.47 | 7.47 | -1.06% | |
| 7.52 | 7.60 | 7.46 | 7.55 | 0.00% | |
| 7.52 | 7.58 | 7.51 | 7.55 | 0.00% | |
| 7.51 | 7.58 | 7.50 | 7.55 | +0.27% | |
| 7.58 | 7.60 | 7.53 | 7.53 | -0.79% | |
| 7.47 | 7.60 | 7.47 | 7.59 | +1.20% | |
| 7.60 | 7.62 | 7.48 | 7.50 | -1.70% | |
| 7.77 | 7.79 | 7.54 | 7.63 | -6.84% | |
| 8.11 | 8.23 | 8.02 | 8.19 | +0.99% | |
| 8.05 | 8.11 | 8.02 | 8.11 | +1.25% | |
| 8.14 | 8.20 | 7.97 | 8.01 | -1.35% | |
| 8.14 | 8.18 | 8.08 | 8.12 | +0.25% | |
| 8.05 | 8.21 | 8.04 | 8.10 | +1.00% | |
| 8.00 | 8.07 | 7.96 | 8.02 | +0.50% | |
| 7.95 | 7.99 | 7.74 | 7.98 | +0.50% | |
| 8.03 | 8.07 | 7.83 | 7.94 | -4.68% | |
| 8.40 | 8.40 | 8.29 | 8.33 | -0.36% | |
| 8.44 | 8.47 | 8.33 | 8.36 | +0.12% | |
| 8.30 | 8.50 | 8.27 | 8.35 | +0.97% | |
| 8.20 | 8.32 | 8.19 | 8.27 | +0.85% | |
| 8.15 | 8.21 | 8.09 | 8.20 | +0.74% | |
| 8.08 | 8.28 | 8.06 | 8.14 | +0.99% | |
| 8.15 | 8.24 | 8.06 | 8.06 | -0.98% | |
| 8.03 | 8.19 | 8.02 | 8.14 | +0.99% | |
| 8.07 | 8.11 | 8.01 | 8.06 | +0.25% | |
| 8.05 | 8.09 | 8.01 | 8.04 | -0.25% | |
| 8.06 | 8.14 | 7.93 | 8.06 | +0.12% | |
| 7.74 | 8.10 | 7.71 | 8.05 | +4.01% | |
| 7.79 | 7.80 | 7.66 | 7.74 | -0.90% | |
| 7.81 | 7.88 | 7.76 | 7.81 | -0.26% | |
| 7.71 | 7.86 | 7.69 | 7.83 | +1.69% | |
| 7.68 | 7.72 | 7.64 | 7.70 | +0.39% | |
| 7.60 | 7.67 | 7.54 | 7.67 | +0.52% | |
| 7.71 | 7.71 | 7.52 | 7.63 | -0.91% | |
| 7.71 | 7.73 | 7.67 | 7.70 | -0.26% | |
| 7.74 | 7.77 | 7.67 | 7.72 | -0.26% | |
| 7.71 | 7.75 | 7.67 | 7.74 | +0.39% | |
| 7.69 | 7.75 | 7.67 | 7.71 | -0.13% | |
| 7.59 | 7.78 | 7.58 | 7.72 | +1.05% | |
| 7.55 | 7.65 | 7.55 | 7.64 | +1.19% | |
| 7.55 | 7.60 | 7.46 | 7.55 | 0.00% | |
| 7.46 | 7.64 | 7.45 | 7.55 | +1.34% | |
| 7.61 | 7.66 | 7.45 | 7.45 | -2.74% | |
| 7.56 | 7.71 | 7.56 | 7.66 | +0.79% | |
| 7.58 | 7.66 | 7.54 | 7.60 | +0.66% | |
| 7.50 | 7.58 | 7.47 | 7.55 | +0.67% | |
| 7.61 | 7.64 | 7.44 | 7.50 | -0.66% | |
| 7.62 | 7.63 | 7.49 | 7.55 | -1.05% | |
| 7.62 | 7.72 | 7.58 | 7.63 | -0.26% | |
| 7.84 | 7.87 | 7.64 | 7.65 | -1.92% | |
| 7.83 | 7.94 | 7.79 | 7.80 | +0.13% | |
| 7.70 | 7.82 | 7.63 | 7.79 | +1.83% | |
| 7.59 | 7.70 | 7.56 | 7.65 | +0.79% | |
| 7.62 | 7.77 | 7.57 | 7.59 | -0.39% | |
| 7.45 | 7.65 | 7.43 | 7.62 | +1.87% | |
| 7.60 | 7.63 | 7.46 | 7.48 | -1.58% | |
| 7.62 | 7.73 | 7.57 | 7.60 | -6.29% | |
| 8.24 | 8.28 | 8.11 | 8.11 | -1.34% | |
| 8.32 | 8.35 | 8.15 | 8.22 | +0.37% | |
| 8.20 | 8.37 | 8.13 | 8.19 | -0.36% | |
| 8.11 | 8.25 | 7.97 | 8.22 | +1.36% | |
| 8.04 | 8.24 | 8.01 | 8.11 | +0.62% | |
| 8.12 | 8.19 | 8.01 | 8.06 | -0.62% | |
| 7.94 | 8.12 | 7.92 | 8.11 | +1.76% | |
| 7.72 | 8.10 | 7.71 | 7.97 | +2.97% | |
| 7.78 | 7.79 | 7.63 | 7.74 | +0.13% | |
| 7.85 | 7.90 | 7.67 | 7.73 | -1.15% | |
| 7.95 | 7.95 | 7.81 | 7.82 | -1.64% | |
| 8.04 | 8.05 | 7.86 | 7.95 | -1.00% | |
| 8.00 | 8.06 | 7.92 | 8.03 | +0.50% | |
| 8.08 | 8.12 | 7.95 | 7.99 | -0.87% | |
| 8.08 | 8.10 | 7.98 | 8.06 | -0.25% | |
| 8.25 | 8.29 | 8.02 | 8.08 | -1.82% | |
| 8.19 | 8.25 | 8.13 | 8.23 | +0.73% | |
| 8.10 | 8.27 | 8.09 | 8.17 | +0.99% | |
| 8.03 | 8.10 | 7.98 | 8.09 | +0.87% | |
| 7.86 | 8.03 | 7.86 | 8.02 | +2.56% | |
| 7.90 | 7.93 | 7.76 | 7.82 | -2.01% | |
| 7.80 | 8.02 | 7.76 | 7.98 | +2.70% | |
| 7.76 | 7.85 | 7.72 | 7.77 | +0.39% | |
| 7.74 | 7.94 | 7.62 | 7.74 | -0.51% | |
| 7.79 | 7.80 | 7.68 | 7.78 | -0.38% | |
| 7.77 | 7.83 | 7.69 | 7.81 | +0.90% | |
| 7.94 | 7.98 | 7.70 | 7.74 | -2.52% | |
| 7.96 | 8.00 | 7.91 | 7.94 | -0.13% | |
| 8.00 | 8.15 | 7.82 | 7.95 | -0.50% | |
| 7.97 | 8.13 | 7.95 | 7.99 | +0.25% | |
| 8.04 | 8.09 | 7.96 | 7.97 | -0.50% | |
| 7.78 | 8.19 | 7.78 | 8.01 | +3.35% | |
| 7.80 | 7.81 | 7.73 | 7.75 | -0.77% | |
| 7.90 | 7.93 | 7.77 | 7.81 | -0.64% | |
| 7.89 | 7.91 | 7.84 | 7.86 | -0.13% | |
| 7.82 | 7.97 | 7.82 | 7.87 | +0.51% | |
| 7.85 | 7.89 | 7.81 | 7.83 | -0.51% | |
| 7.87 | 7.94 | 7.80 | 7.87 | -0.13% | |
| 7.86 | 7.91 | 7.81 | 7.88 | +0.25% | |
| 7.71 | 7.93 | 7.70 | 7.86 | +1.42% | |
| 7.82 | 7.84 | 7.65 | 7.75 | -0.51% | |
| 7.85 | 7.90 | 7.77 | 7.79 | +0.26% | |
| 7.50 | 7.93 | 7.50 | 7.77 | +3.88% | |
| 7.55 | 7.56 | 7.38 | 7.48 | -0.93% | |
| 7.27 | 7.67 | 7.24 | 7.55 | +3.42% | |
| 7.34 | 7.42 | 7.29 | 7.30 | 0.00% | |
| 7.53 | 7.60 | 7.28 | 7.30 | -3.95% | |
| 7.40 | 7.65 | 7.38 | 7.60 | +3.12% | |
| 7.24 | 7.40 | 7.20 | 7.37 | +1.66% | |
| 7.40 | 7.40 | 7.08 | 7.25 | -1.63% | |
| 7.65 | 7.68 | 7.35 | 7.37 | -4.04% | |
| 7.71 | 7.72 | 7.63 | 7.68 | +0.39% | |
| 7.70 | 7.77 | 7.63 | 7.65 | -0.39% | |
| 7.65 | 7.73 | 7.62 | 7.68 | +0.39% | |
| 7.72 | 7.75 | 7.65 | 7.65 | -1.29% | |
| 7.70 | 7.78 | 7.68 | 7.75 | +0.26% | |
| 7.75 | 7.84 | 7.69 | 7.73 | -0.51% | |
| 7.64 | 7.77 | 7.63 | 7.77 | +1.57% | |
| 7.71 | 7.71 | 7.60 | 7.65 | 0.00% | |
| 7.76 | 7.79 | 7.65 | 7.65 | -1.03% | |
| 7.97 | 7.97 | 7.71 | 7.73 | -2.15% | |
| 8.05 | 8.06 | 7.89 | 7.90 | -1.99% | |
| 8.05 | 8.14 | 8.05 | 8.06 | -0.37% | |
| 8.01 | 8.15 | 8.01 | 8.09 | +1.00% | |
| 8.04 | 8.14 | 7.99 | 8.01 | -0.87% | |
| 8.05 | 8.29 | 8.02 | 8.08 | -0.49% | |
| 8.00 | 8.18 | 7.97 | 8.12 | +1.50% | |
| 7.80 | 8.04 | 7.80 | 8.00 | +2.30% | |
| 7.64 | 7.87 | 7.60 | 7.82 | +2.09% | |
| 7.78 | 7.78 | 7.60 | 7.66 | -1.29% | |
| 7.65 | 7.83 | 7.63 | 7.76 | +1.17% | |
| 7.94 | 7.96 | 7.67 | 7.67 | -2.04% | |
| 7.95 | 7.99 | 7.83 | 7.83 | -1.88% | |
| 8.00 | 8.04 | 7.83 | 7.98 | +0.63% | |
| 8.28 | 8.33 | 7.87 | 7.93 | -9.37% | |
| 8.75 | 8.80 | 8.58 | 8.75 | -0.34% | |
| 9.02 | 9.06 | 8.60 | 8.78 | -2.44% | |
| 9.05 | 9.10 | 8.88 | 9.00 | -0.66% | |
| 9.03 | 9.09 | 8.93 | 9.06 | +0.67% | |
| 8.87 | 9.12 | 8.72 | 9.00 | +1.69% | |
| 9.10 | 9.18 | 8.73 | 8.85 | -3.28% | |
| 8.86 | 9.32 | 8.85 | 9.15 | +3.62% | |
| 8.35 | 8.86 | 8.33 | 8.83 | +8.88% | |
| 8.08 | 8.13 | 8.03 | 8.11 | +0.62% | |
| 8.02 | 8.10 | 7.96 | 8.06 | 0.00% | |
| 8.05 | 8.11 | 8.00 | 8.06 | -0.12% | |
| 8.05 | 8.14 | 8.05 | 8.07 | -0.25% | |
| 8.17 | 8.18 | 8.05 | 8.09 | -0.98% | |
| 8.15 | 8.22 | 8.11 | 8.17 | +0.37% | |
| 8.21 | 8.25 | 8.08 | 8.14 | -0.73% | |
| 8.21 | 8.26 | 8.16 | 8.20 | +0.12% | |
| 8.19 | 8.23 | 8.16 | 8.19 | +0.12% | |
| 8.20 | 8.27 | 8.11 | 8.18 | 0.00% | |
| 8.28 | 8.32 | 8.16 | 8.18 | -1.33% | |
| 8.21 | 8.32 | 8.18 | 8.29 | +0.85% | |
| 8.13 | 8.22 | 8.09 | 8.22 | +1.61% | |
| 8.14 | 8.26 | 8.08 | 8.09 | -0.74% | |
| 8.23 | 8.23 | 8.10 | 8.15 | -0.49% | |
| 8.19 | 8.24 | 8.12 | 8.19 | -0.49% | |
| 8.15 | 8.24 | 8.11 | 8.23 | +1.48% | |
| 8.18 | 8.23 | 8.10 | 8.11 | -1.22% | |
| 8.25 | 8.29 | 8.18 | 8.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IEP chart for longer ranges.