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 $605.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $296.77, while $1000 invested 1 year ago would be worth $907.75. This corresponds to total returns of -39.48%, -70.32%, -9.22%, respectively, with annualized returns of -4.9%, -21.57%, -9.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 7.25 | 7.31 | 7.31 | 7.32 | 7.25 | 590,971 |
| July 06, 2026 | 7.23 | 7.26 | 7.26 | 7.29 | 7.21 | 484,075 |
| July 02, 2026 | 7.21 | 7.24 | 7.24 | 7.27 | 7.2 | 562,387 |
| July 01, 2026 | 7.23 | 7.18 | 7.18 | 7.26 | 7.18 | 768,881 |
| June 30, 2026 | 7.2 | 7.21 | 7.21 | 7.28 | 7.19 | 507,426 |
| June 29, 2026 | 7.2 | 7.2 | 7.2 | 7.24 | 7.12 | 1.83M |
| June 26, 2026 | 7.21 | 7.2 | 7.2 | 7.24 | 7.16 | 1.19M |
| June 25, 2026 | 7.2 | 7.24 | 7.24 | 7.3 | 7.2 | 594,451 |
| June 24, 2026 | 7.25 | 7.23 | 7.23 | 7.29 | 7.21 | 556,388 |
| June 23, 2026 | 7.21 | 7.28 | 7.28 | 7.3 | 7.2 | 692,300 |
| June 22, 2026 | 7.25 | 7.22 | 7.22 | 7.27 | 7.19 | 732,120 |
| June 18, 2026 | 7.3 | 7.29 | 7.29 | 7.32 | 7.25 | 980,268 |
| June 17, 2026 | 7.36 | 7.29 | 7.29 | 7.36 | 7.26 | 746,126 |
| June 16, 2026 | 7.36 | 7.34 | 7.34 | 7.36 | 7.31 | 474,503 |
| June 15, 2026 | 7.37 | 7.32 | 7.32 | 7.4 | 7.3 | 907,526 |
| June 12, 2026 | 7.4 | 7.39 | 7.39 | 7.45 | 7.31 | 840,321 |
| June 11, 2026 | 7.23 | 7.4 | 7.4 | 7.46 | 7.22 | 1.24M |
| June 10, 2026 | 7.35 | 7.2 | 7.2 | 7.43 | 7.2 | 1.22M |
| June 09, 2026 | 7.43 | 7.39 | 7.39 | 7.47 | 7.38 | 545,768 |
| June 08, 2026 | 7.43 | 7.44 | 7.44 | 7.49 | 7.41 | 541,945 |
| June 05, 2026 | 7.51 | 7.41 | 7.41 | 7.54 | 7.39 | 939,900 |
| June 04, 2026 | 7.47 | 7.51 | 7.51 | 7.53 | 7.47 | 257,251 |
| June 03, 2026 | 7.53 | 7.46 | 7.46 | 7.54 | 7.45 | 457,964 |
| June 02, 2026 | 7.47 | 7.53 | 7.53 | 7.57 | 7.45 | 545,619 |
| June 01, 2026 | 7.42 | 7.47 | 7.47 | 7.5 | 7.41 | 729,513 |
| May 29, 2026 | 7.47 | 7.44 | 7.44 | 7.5 | 7.4 | 916,626 |
| May 28, 2026 | 7.5 | 7.47 | 7.47 | 7.55 | 7.47 | 756,931 |
AD
