Icahn Enterprises

IEP
🏛️ usa →
8.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 8.45 8.45 8.35 8.42 0.6M
2025-09-29 8.25 8.49 8.25 8.47 0.7M
2025-09-26 8.19 8.36 8.19 8.28 0.6M
2025-09-25 8.18 8.29 8.08 8.21 0.8M
2025-09-24 8.25 8.25 8.16 8.18 0.5M
2025-09-23 8.16 8.40 8.15 8.19 0.6M
2025-09-22 8.15 8.19 8.08 8.18 0.6M
2025-09-19 8.25 8.25 8.13 8.19 0.7M
2025-09-18 8.16 8.25 8.15 8.23 0.4M
2025-09-17 8.15 8.27 8.11 8.17 0.4M
2025-09-16 8.16 8.25 8.14 8.18 0.4M
2025-09-15 8.15 8.21 8.10 8.14 0.7M
2025-09-12 8.34 8.34 8.14 8.15 0.9M
2025-09-11 8.33 8.41 8.30 8.36 0.4M
2025-09-10 8.28 8.32 8.19 8.32 0.6M
2025-09-09 8.35 8.39 8.28 8.29 0.7M
2025-09-08 8.42 8.43 8.33 8.43 0.4M
2025-09-05 8.46 8.49 8.37 8.43 0.6M
2025-09-04 8.37 8.48 8.34 8.44 0.6M
2025-09-03 8.35 8.48 8.34 8.41 0.4M
2025-09-02 8.42 8.50 8.35 8.44 0.5M
2025-08-29 8.56 8.65 8.45 8.47 0.4M
2025-08-28 8.45 8.63 8.42 8.62 0.5M
2025-08-27 8.37 8.42 8.32 8.41 0.3M
2025-08-26 8.36 8.43 8.26 8.36 0.5M
2025-08-25 8.45 8.50 8.37 8.37 0.5M
2025-08-22 8.38 8.55 8.36 8.46 0.9M
2025-08-21 8.40 8.44 8.21 8.31 1.0M
2025-08-20 8.35 8.50 8.32 8.47 0.7M
2025-08-19 8.54 8.57 8.34 8.41 0.9M
2025-08-18 8.94 8.94 8.40 8.57 1.9M
2025-08-15 9.40 9.52 9.35 9.40 1.7M
2025-08-14 9.32 9.35 9.20 9.34 0.9M
2025-08-13 9.25 9.40 9.23 9.32 0.7M
2025-08-12 9.31 9.35 9.18 9.20 0.7M
2025-08-11 9.31 9.33 9.14 9.29 0.5M
2025-08-08 9.23 9.35 9.12 9.27 0.6M
2025-08-07 9.25 9.36 9.16 9.25 0.7M
2025-08-06 9.10 9.42 8.93 9.25 1.0M
2025-08-05 8.89 9.21 8.82 9.10 1.2M
2025-08-04 9.00 9.22 8.86 8.95 0.8M
2025-08-01 9.07 9.12 8.87 8.98 0.8M
2025-07-31 9.13 9.21 9.00 9.13 0.9M
2025-07-30 9.36 9.39 9.20 9.30 0.6M
2025-07-29 9.27 9.44 9.14 9.40 0.5M
2025-07-28 9.36 9.40 9.18 9.27 0.9M
2025-07-25 9.37 9.44 9.31 9.36 0.5M
2025-07-24 9.68 9.69 9.35 9.37 0.7M
2025-07-23 9.38 9.75 9.32 9.68 1.0M
2025-07-22 9.10 9.38 9.09 9.31 0.4M
2025-07-21 9.10 9.23 9.01 9.12 1.0M
2025-07-18 9.40 9.40 8.90 9.07 1.3M
2025-07-17 9.34 9.41 9.30 9.37 0.3M
2025-07-16 9.40 9.40 9.24 9.36 0.3M
2025-07-15 9.40 9.41 9.24 9.35 0.6M
2025-07-14 9.37 9.40 9.25 9.37 0.5M
2025-07-11 8.83 9.53 8.82 9.36 1.7M
2025-07-10 8.88 9.05 8.83 8.94 0.8M
2025-07-09 8.80 9.02 8.74 8.86 1.4M
2025-07-08 8.46 8.79 8.46 8.75 0.9M
2025-07-07 8.43 8.53 8.42 8.47 0.5M
2025-07-03 8.55 8.60 8.51 8.56 0.5M
2025-07-02 8.30 8.55 8.27 8.53 0.6M
2025-07-01 8.05 8.37 8.05 8.31 0.9M
2025-06-30 8.25 8.25 8.04 8.05 1.0M
2025-06-27 8.25 8.29 8.12 8.19 0.5M
2025-06-26 8.06 8.29 7.94 8.24 0.9M
2025-06-25 8.13 8.13 7.93 8.00 0.9M
2025-06-24 8.20 8.21 8.07 8.13 0.8M
2025-06-23 8.32 8.37 8.14 8.15 0.7M
2025-06-20 8.54 8.54 8.29 8.32 0.9M
2025-06-18 8.73 8.75 8.54 8.55 0.4M
2025-06-17 8.60 8.75 8.52 8.73 0.7M
2025-06-16 8.25 8.70 8.23 8.70 0.9M
2025-06-13 8.10 8.24 8.02 8.23 0.5M
2025-06-12 8.25 8.29 8.04 8.15 0.8M
2025-06-11 8.37 8.41 8.26 8.28 0.7M
2025-06-10 8.40 8.46 8.34 8.36 1.1M
2025-06-09 8.40 8.57 8.38 8.39 1.0M
2025-06-06 8.55 8.60 8.39 8.44 0.4M
2025-06-05 8.63 8.68 8.44 8.45 0.4M
2025-06-04 8.50 8.67 8.50 8.60 0.5M
2025-06-03 8.39 8.59 8.31 8.48 0.6M
2025-06-02 8.33 8.45 8.17 8.45 0.4M
2025-05-30 8.38 8.42 8.27 8.30 0.5M
2025-05-29 8.40 8.43 8.21 8.38 0.8M
2025-05-28 8.58 8.60 8.35 8.36 0.6M
2025-05-27 8.58 8.63 8.35 8.62 1.0M
2025-05-23 8.35 8.60 8.28 8.57 0.6M
2025-05-22 8.49 8.52 8.22 8.47 1.0M
2025-05-21 8.60 8.66 8.46 8.49 1.1M
2025-05-20 8.81 8.90 8.48 8.53 1.1M
2025-05-19 9.25 9.27 8.83 8.88 1.2M
2025-05-16 9.70 9.85 9.65 9.75 2.0M
2025-05-15 9.55 9.99 9.46 9.67 1.8M
2025-05-14 9.31 9.74 9.16 9.57 1.3M
2025-05-13 9.19 9.58 9.18 9.19 0.9M
2025-05-12 8.91 9.30 8.91 9.17 0.8M
2025-05-09 8.54 8.83 8.54 8.75 0.5M
2025-05-08 8.35 8.69 8.35 8.54 0.4M
2025-05-07 8.62 8.72 8.32 8.35 0.9M
2025-05-06 8.84 8.92 8.72 8.72 0.5M
2025-05-05 8.94 8.98 8.84 8.86 0.4M
2025-05-02 8.87 8.99 8.83 8.93 0.4M
2025-05-01 8.75 8.85 8.73 8.81 0.2M
2025-04-30 8.79 8.85 8.48 8.65 0.3M
2025-04-29 8.70 8.92 8.62 8.88 0.5M
2025-04-28 8.62 8.77 8.53 8.70 0.5M
2025-04-25 8.60 8.70 8.45 8.51 0.4M
2025-04-24 8.67 8.75 8.57 8.64 0.4M
2025-04-23 8.90 8.99 8.60 8.66 0.5M
2025-04-22 8.65 8.82 8.59 8.76 0.4M
2025-04-21 8.55 8.61 8.32 8.55 0.5M
2025-04-17 8.33 8.74 8.33 8.54 0.6M
2025-04-16 8.45 8.50 8.28 8.37 0.4M
2025-04-15 8.28 8.47 8.26 8.39 0.4M
2025-04-14 8.21 8.31 8.10 8.26 0.4M
2025-04-11 8.16 8.31 7.95 8.21 0.6M
2025-04-10 8.35 8.35 7.92 8.03 0.5M
2025-04-09 7.75 8.50 7.60 8.43 1.1M
2025-04-08 8.22 8.25 7.76 7.81 0.9M
2025-04-07 7.81 8.39 7.27 7.89 2.6M
2025-04-04 8.86 8.98 8.21 8.25 2.1M
2025-04-03 8.84 9.06 8.80 8.97 1.0M
2025-04-02 8.80 9.14 8.80 9.13 0.6M
2025-04-01 8.85 9.10 8.85 9.07 0.4M
2025-03-31 9.12 9.15 8.94 9.06 0.4M
2025-03-28 9.22 9.26 9.06 9.21 0.4M
2025-03-27 9.29 9.67 9.15 9.30 0.7M
2025-03-26 9.30 9.41 9.30 9.36 0.2M
2025-03-25 9.48 9.48 9.22 9.28 0.4M
2025-03-24 9.69 9.71 9.36 9.41 0.5M
2025-03-21 9.50 9.72 9.49 9.69 0.4M
2025-03-20 9.55 9.72 9.55 9.67 0.3M
2025-03-19 9.54 9.66 9.46 9.66 0.3M
2025-03-18 9.58 9.65 9.47 9.50 0.3M
2025-03-17 9.50 9.75 9.50 9.64 0.5M
2025-03-14 8.95 9.59 8.86 9.50 1.3M
2025-03-13 8.89 9.10 8.78 8.87 0.6M
2025-03-12 9.05 9.05 8.68 8.89 0.9M
2025-03-11 9.16 9.23 8.86 8.94 1.0M
2025-03-10 9.40 9.50 9.03 9.18 1.3M
2025-03-07 9.86 10.05 9.82 10.00 1.0M
2025-03-06 10.03 10.10 9.85 9.90 0.8M
2025-03-05 9.93 10.03 9.80 9.83 0.6M
2025-03-04 9.96 9.96 9.58 9.75 0.9M
2025-03-03 10.09 10.41 9.95 10.00 0.8M
2025-02-28 10.19 10.19 9.98 10.09 0.6M
2025-02-27 10.05 10.26 9.93 10.07 0.5M
2025-02-26 10.48 10.62 9.82 10.03 1.3M
2025-02-25 10.29 10.32 9.97 10.26 0.6M
2025-02-24 10.45 10.49 10.09 10.15 0.6M
2025-02-21 10.50 10.74 10.35 10.43 0.8M
2025-02-20 10.25 10.40 10.14 10.38 0.8M
2025-02-19 10.00 10.37 10.00 10.25 0.9M
2025-02-18 9.95 10.10 9.95 9.99 0.6M
2025-02-14 9.94 10.07 9.88 9.92 0.5M
2025-02-13 9.75 10.00 9.75 9.93 0.4M
2025-02-12 9.70 9.97 9.70 9.88 0.6M
2025-02-11 9.65 9.78 9.53 9.78 0.4M
2025-02-10 9.71 9.83 9.63 9.65 0.6M
2025-02-07 9.80 9.85 9.62 9.70 0.5M
2025-02-06 9.90 10.05 9.72 9.76 0.7M
2025-02-05 9.98 10.02 9.87 9.91 0.4M
2025-02-04 9.85 10.05 9.82 9.98 0.7M
2025-02-03 9.46 9.96 9.36 9.85 0.8M
2025-01-31 9.79 9.84 9.67 9.74 0.4M
2025-01-30 9.85 9.93 9.62 9.74 0.5M
2025-01-29 9.84 9.96 9.77 9.86 0.4M
2025-01-28 10.00 10.07 9.73 9.85 0.6M
2025-01-27 9.76 10.03 9.73 9.97 0.7M
2025-01-24 9.91 9.91 9.72 9.80 0.5M
2025-01-23 9.50 9.90 9.50 9.85 0.8M
2025-01-22 9.50 9.60 9.25 9.53 0.7M
2025-01-21 9.46 9.65 9.32 9.53 1.0M
2025-01-17 9.74 9.96 9.30 9.38 1.4M
2025-01-16 9.15 10.10 9.14 9.45 2.5M
2025-01-15 9.00 9.20 8.95 9.11 0.9M
2025-01-14 9.05 9.20 8.80 8.97 1.1M
2025-01-13 9.18 9.23 9.02 9.13 0.6M
2025-01-10 9.15 9.24 9.10 9.21 0.7M
2025-01-08 9.30 9.32 9.12 9.15 0.5M
2025-01-07 9.31 9.43 9.25 9.34 0.5M
2025-01-06 9.10 9.35 9.08 9.28 1.2M
2025-01-03 8.90 9.41 8.90 9.12 1.4M
2025-01-02 8.73 9.05 8.73 8.98 1.5M