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 $600.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $317.22, while $1000 invested 1 year ago would be worth $1,058.65. This corresponds to total returns of -39.98%, -68.28%, 5.87%, respectively, with annualized returns of -4.97%, -20.51%, 5.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 7.52 | 7.55 | 7.55 | 7.6 | 7.46 | 1.61M |
| May 26, 2026 | 7.52 | 7.55 | 7.55 | 7.58 | 7.51 | 623,862 |
| May 22, 2026 | 7.51 | 7.55 | 7.55 | 7.58 | 7.5 | 1.37M |
| May 21, 2026 | 7.58 | 7.53 | 7.53 | 7.6 | 7.53 | 643,885 |
| May 20, 2026 | 7.47 | 7.59 | 7.59 | 7.6 | 7.47 | 858,743 |
| May 19, 2026 | 7.6 | 7.5 | 7.5 | 7.62 | 7.48 | 1.32M |
| May 18, 2026 | 7.77 | 7.63 | 7.63 | 7.79 | 7.54 | 2.06M |
| May 15, 2026 | 8.11 | 8.19 | 8.19 | 8.23 | 8.02 | 2.76M |
| May 14, 2026 | 8.05 | 8.11 | 8.11 | 8.11 | 8.02 | 1.08M |
| May 13, 2026 | 8.14 | 8.01 | 8.01 | 8.2 | 7.97 | 1.73M |
| May 12, 2026 | 8.14 | 8.12 | 8.12 | 8.18 | 8.08 | 624,604 |
| May 11, 2026 | 8.05 | 8.1 | 8.1 | 8.21 | 8.04 | 1.29M |
| May 08, 2026 | 8 | 8.02 | 8.02 | 8.07 | 7.96 | 1.05M |
| May 07, 2026 | 7.95 | 7.98 | 7.98 | 7.99 | 7.74 | 1.21M |
| May 06, 2026 | 8.03 | 7.94 | 7.94 | 8.07 | 7.83 | 2.38M |
| May 05, 2026 | 8.4 | 8.33 | 8.33 | 8.4 | 8.29 | 623,398 |
| May 04, 2026 | 8.44 | 8.36 | 8.36 | 8.47 | 8.32 | 590,543 |
| May 01, 2026 | 8.3 | 8.35 | 8.35 | 8.49 | 8.27 | 1.01M |
| April 30, 2026 | 8.2 | 8.27 | 8.27 | 8.32 | 8.19 | 876,430 |
| April 29, 2026 | 8.15 | 8.2 | 8.2 | 8.21 | 8.09 | 424,859 |
| April 28, 2026 | 8.08 | 8.14 | 8.14 | 8.28 | 8.06 | 1.7M |
| April 27, 2026 | 8.15 | 8.06 | 8.06 | 8.24 | 8.06 | 654,068 |
| April 24, 2026 | 8.03 | 8.14 | 8.14 | 8.19 | 8.02 | 657,693 |
| April 23, 2026 | 8.07 | 8.06 | 8.06 | 8.11 | 8.01 | 344,074 |
| April 22, 2026 | 8.05 | 8.04 | 8.04 | 8.09 | 8.01 | 656,445 |
| April 21, 2026 | 8.06 | 8.06 | 8.06 | 8.14 | 7.93 | 882,688 |
| April 20, 2026 | 7.74 | 8.05 | 8.05 | 8.1 | 7.71 | 1.64M |
| April 17, 2026 | 7.79 | 7.74 | 7.74 | 7.8 | 7.66 | 1.05M |
| April 16, 2026 | 7.81 | 7.81 | 7.81 | 7.88 | 7.76 | 1.12M |
| April 15, 2026 | 7.71 | 7.83 | 7.83 | 7.86 | 7.69 | 672,561 |
| April 14, 2026 | 7.68 | 7.7 | 7.7 | 7.72 | 7.64 | 533,612 |
| April 13, 2026 | 7.6 | 7.67 | 7.67 | 7.67 | 7.54 | 691,325 |
| April 10, 2026 | 7.7 | 7.63 | 7.63 | 7.71 | 7.52 | 605,834 |
| April 09, 2026 | 7.71 | 7.7 | 7.7 | 7.73 | 7.67 | 350,701 |
| April 08, 2026 | 7.74 | 7.72 | 7.72 | 7.77 | 7.67 | 369,959 |
| April 07, 2026 | 7.71 | 7.74 | 7.74 | 7.75 | 7.67 | 316,124 |
| April 06, 2026 | 7.69 | 7.71 | 7.71 | 7.75 | 7.67 | 474,120 |
| April 02, 2026 | 7.59 | 7.72 | 7.72 | 7.78 | 7.58 | 499,688 |
| April 01, 2026 | 7.55 | 7.64 | 7.64 | 7.65 | 7.55 | 633,597 |
| March 31, 2026 | 7.55 | 7.55 | 7.55 | 7.6 | 7.46 | 1.11M |
| March 30, 2026 | 7.46 | 7.55 | 7.55 | 7.64 | 7.45 | 1.38M |
| March 27, 2026 | 7.61 | 7.45 | 7.45 | 7.66 | 7.45 | 1.03M |
| March 26, 2026 | 7.56 | 7.66 | 7.66 | 7.71 | 7.56 | 667,164 |
AD
