Icahn Enterprises L.P. (IEP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IEP Historical Return
If you invested $1000 in Icahn Enterprises L.P. (IEP) 10 years ago, it would be worth $603.93 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $305.92, while $1000 invested 1 year ago would be worth $914.86. This corresponds to total returns of -39.61%, -69.41%, -8.51%, respectively, with annualized returns of -4.92%, -21.1%, -8.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IEP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.75 | 6.77 | 6.77 | 6.79 | 6.65 | 1.93M |
| September 30, 2026 | 6.88 | 6.75 | 6.75 | 6.9 | 6.74 | 962,298 |
| September 29, 2026 | 6.81 | 6.86 | 6.86 | 6.89 | 6.81 | 647,096 |
| September 28, 2026 | 6.96 | 6.87 | 6.87 | 6.97 | 6.86 | 708,972 |
| September 25, 2026 | 7 | 6.96 | 6.96 | 7.02 | 6.94 | 560,776 |
| September 24, 2026 | 7.07 | 6.95 | 6.95 | 7.1 | 6.95 | 1.07M |
| September 23, 2026 | 7.1 | 7.1 | 7.1 | 7.13 | 7.01 | 899,690 |
| September 22, 2026 | 7.15 | 7.12 | 7.12 | 7.26 | 7.11 | 555,946 |
| September 21, 2026 | 7 | 7.15 | 7.15 | 7.23 | 7 | 1.46M |
| September 18, 2026 | 7.02 | 6.97 | 6.97 | 7.02 | 6.93 | 730,739 |
| September 17, 2026 | 6.97 | 7.03 | 7.03 | 7.05 | 6.93 | 431,041 |
| September 16, 2026 | 6.96 | 6.96 | 6.96 | 7.01 | 6.88 | 584,387 |
| September 15, 2026 | 7.07 | 6.98 | 6.98 | 7.12 | 6.96 | 585,828 |
| September 11, 2026 | 6.87 | 7 | 7 | 7.04 | 6.87 | 789,466 |
| September 10, 2026 | 6.82 | 6.88 | 6.88 | 6.88 | 6.8 | 723,075 |
| September 09, 2026 | 6.92 | 6.83 | 6.83 | 6.94 | 6.8 | 679,598 |
| September 08, 2026 | 6.82 | 6.91 | 6.91 | 6.95 | 6.82 | 662,645 |
| September 04, 2026 | 6.92 | 6.82 | 6.82 | 6.94 | 6.81 | 509,969 |
| September 03, 2026 | 6.8 | 6.94 | 6.94 | 6.95 | 6.79 | 672,817 |
| September 02, 2026 | 6.78 | 6.8 | 6.8 | 6.85 | 6.75 | 1.07M |
| September 01, 2026 | 6.78 | 6.81 | 6.81 | 6.84 | 6.74 | 485,749 |
| August 31, 2026 | 6.75 | 6.8 | 6.8 | 6.82 | 6.72 | 588,823 |
| August 28, 2026 | 6.75 | 6.78 | 6.78 | 6.8 | 6.71 | 484,943 |
| August 27, 2026 | 6.8 | 6.73 | 6.73 | 6.87 | 6.71 | 589,504 |
| August 26, 2026 | 6.62 | 6.81 | 6.81 | 6.83 | 6.6 | 749,026 |
| August 25, 2026 | 6.73 | 6.64 | 6.64 | 6.75 | 6.55 | 1.5M |
| August 24, 2026 | 6.75 | 6.74 | 6.74 | 6.79 | 6.66 | 1.57M |
| August 21, 2026 | 6.69 | 6.79 | 6.79 | 6.82 | 6.69 | 1.39M |
| August 20, 2026 | 6.64 | 6.65 | 6.65 | 6.69 | 6.51 | 2.44M |
| August 19, 2026 | 6.83 | 6.65 | 6.65 | 6.9 | 6.6 | 2.02M |
| August 18, 2026 | 7.03 | 6.83 | 6.83 | 7.04 | 6.79 | 2.63M |
| August 17, 2026 | 6.99 | 7.11 | 7.11 | 7.12 | 6.91 | 2.85M |
| August 14, 2026 | 7.5 | 7.42 | 7.42 | 7.55 | 7.4 | 3.31M |
| August 13, 2026 | 7.56 | 7.5 | 7.5 | 7.57 | 7.48 | 1.35M |
| August 12, 2026 | 7.6 | 7.5 | 7.5 | 7.62 | 7.48 | 1.26M |
| August 11, 2026 | 7.45 | 7.58 | 7.58 | 7.59 | 7.43 | 1.04M |
| August 10, 2026 | 7.5 | 7.43 | 7.43 | 7.5 | 7.4 | 1.35M |
| August 07, 2026 | 7.69 | 7.46 | 7.46 | 7.69 | 7.41 | 1.72M |
| August 06, 2026 | 7.53 | 7.63 | 7.63 | 7.69 | 7.5 | 726,829 |
| August 05, 2026 | 7.56 | 7.46 | 7.46 | 7.56 | 7.29 | 2.53M |
| August 04, 2026 | 7.77 | 7.73 | 7.73 | 7.8 | 7.68 | 733,375 |
| August 03, 2026 | 7.8 | 7.76 | 7.76 | 7.81 | 7.62 | 1.36M |
| July 31, 2026 | 7.77 | 7.79 | 7.79 | 7.86 | 7.71 | 763,114 |
| July 30, 2026 | 7.6 | 7.71 | 7.71 | 7.74 | 7.59 | 487,485 |
| July 29, 2026 | 7.84 | 7.59 | 7.59 | 7.86 | 7.58 | 593,323 |
| July 28, 2026 | 7.74 | 7.83 | 7.83 | 7.85 | 7.72 | 602,684 |
| July 27, 2026 | 7.68 | 7.73 | 7.73 | 7.74 | 7.65 | 483,241 |
| July 24, 2026 | 7.67 | 7.69 | 7.69 | 7.73 | 7.67 | 452,903 |
| July 23, 2026 | 7.75 | 7.71 | 7.71 | 7.8 | 7.68 | 390,997 |
| July 22, 2026 | 7.7 | 7.76 | 7.76 | 7.8 | 7.69 | 626,571 |
| July 21, 2026 | 7.49 | 7.69 | 7.69 | 7.7 | 7.49 | 671,662 |
| July 20, 2026 | 7.49 | 7.54 | 7.54 | 7.58 | 7.47 | 485,032 |
| July 17, 2026 | 7.54 | 7.49 | 7.49 | 7.58 | 7.44 | 832,972 |
| July 16, 2026 | 7.49 | 7.55 | 7.55 | 7.6 | 7.49 | 624,540 |
| July 15, 2026 | 7.45 | 7.5 | 7.5 | 7.57 | 7.45 | 359,718 |
| July 14, 2026 | 7.53 | 7.44 | 7.44 | 7.57 | 7.42 | 545,534 |
| July 13, 2026 | 7.53 | 7.53 | 7.53 | 7.64 | 7.5 | 565,764 |
| July 10, 2026 | 7.48 | 7.49 | 7.49 | 7.56 | 7.48 | 467,225 |
| July 09, 2026 | 7.32 | 7.5 | 7.5 | 7.55 | 7.28 | 781,782 |
| July 08, 2026 | 7.32 | 7.32 | 7.32 | 7.33 | 7.23 | 1.08M |
AD
