2m 2m 2m 2m 2m 2m 2m
Icahn Ent DO Uts (IEP)
NASDAQ
$7.75-$0.006 (-0.08%)
Price as of Aug 03, 2026 7:59 PM EDT- N/AMarket Cap
- 10.24%1-Year Change
- Oil & Gas Refining & MarketingIndustry
Icahn Ent DO Uts (IEP)
$7.75-$0.006 (-0.08%)
- 1 Month+7.18%Low Price$7.26High Price$7.83
- 3 Months-1.02%Low Price$7.18High Price$7.69
- 1 Year+10.24%Low Price$7.18High Price$7.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 7.80 | 7.81 | 7.62 | 7.76 | -0.39% | 1,364,123 |
07/31/2026 | 7.77 | 7.86 | 7.71 | 7.79 | +1.04% | 774,783 |
07/30/2026 | 7.60 | 7.74 | 7.59 | 7.71 | +1.58% | 493,638 |
07/29/2026 | 7.84 | 7.86 | 7.58 | 7.59 | -3.07% | 600,995 |
07/28/2026 | 7.74 | 7.85 | 7.72 | 7.83 | +1.29% | 603,954 |
07/27/2026 | 7.68 | 7.74 | 7.65 | 7.73 | +0.52% | 483,455 |
07/24/2026 | 7.67 | 7.73 | 7.67 | 7.69 | -0.26% | 454,412 |
07/23/2026 | 7.75 | 7.80 | 7.68 | 7.71 | -0.64% | 417,291 |
07/22/2026 | 7.70 | 7.80 | 7.69 | 7.76 | +0.91% | 628,032 |
07/21/2026 | 7.49 | 7.70 | 7.49 | 7.69 | +1.99% | 680,589 |
07/20/2026 | 7.49 | 7.58 | 7.47 | 7.54 | +0.67% | 531,915 |
07/17/2026 | 7.54 | 7.58 | 7.44 | 7.49 | -0.79% | 835,001 |
07/16/2026 | 7.49 | 7.60 | 7.49 | 7.55 | +0.67% | 627,702 |
07/15/2026 | 7.45 | 7.57 | 7.45 | 7.50 | +0.81% | 360,716 |
07/14/2026 | 7.53 | 7.57 | 7.42 | 7.44 | -1.13% | 541,368 |
07/13/2026 | 7.53 | 7.64 | 7.50 | 7.53 | +0.47% | 573,662 |
07/10/2026 | 7.48 | 7.56 | 7.48 | 7.49 | -0.13% | 476,501 |
07/09/2026 | 7.32 | 7.55 | 7.28 | 7.50 | +2.46% | 810,132 |
07/08/2026 | 7.32 | 7.33 | 7.23 | 7.32 | +0.14% | 1,086,817 |
07/07/2026 | 7.25 | 7.32 | 7.25 | 7.31 | +0.69% | 592,371 |
07/06/2026 | 7.23 | 7.29 | 7.21 | 7.26 | +0.28% | 486,419 |
07/02/2026 | 7.21 | 7.27 | 7.20 | 7.24 | +0.84% | 564,291 |
07/01/2026 | 7.23 | 7.26 | 7.18 | 7.18 | -0.42% | 776,743 |
06/30/2026 | 7.20 | 7.28 | 7.19 | 7.21 | +0.14% | 508,161 |
06/29/2026 | 7.20 | 7.24 | 7.12 | 7.20 | 0.00% | 1,842,312 |
06/26/2026 | 7.21 | 7.24 | 7.16 | 7.20 | -0.55% | 1,204,517 |
06/25/2026 | 7.20 | 7.30 | 7.20 | 7.24 | +0.14% | 631,731 |
06/24/2026 | 7.25 | 7.29 | 7.21 | 7.23 | -0.69% | 561,606 |
06/23/2026 | 7.21 | 7.30 | 7.20 | 7.28 | +0.83% | 693,137 |
06/22/2026 | 7.25 | 7.27 | 7.19 | 7.22 | -0.96% | 737,745 |
06/18/2026 | 7.30 | 7.32 | 7.25 | 7.29 | 0.00% | 998,481 |
06/17/2026 | 7.36 | 7.36 | 7.26 | 7.29 | -0.68% | 752,300 |
06/16/2026 | 7.36 | 7.36 | 7.31 | 7.34 | +0.27% | 476,023 |
06/15/2026 | 7.37 | 7.40 | 7.30 | 7.32 | -0.95% | 910,437 |
06/12/2026 | 7.40 | 7.45 | 7.31 | 7.39 | -0.14% | 841,590 |
06/11/2026 | 7.23 | 7.46 | 7.22 | 7.40 | +2.78% | 1,246,442 |
06/10/2026 | 7.35 | 7.43 | 7.20 | 7.20 | -2.57% | 1,220,473 |
06/09/2026 | 7.43 | 7.47 | 7.38 | 7.39 | -0.67% | 579,529 |
06/08/2026 | 7.43 | 7.49 | 7.41 | 7.44 | +0.40% | 544,818 |
06/05/2026 | 7.51 | 7.54 | 7.39 | 7.41 | -1.33% | 944,297 |
06/04/2026 | 7.47 | 7.53 | 7.47 | 7.51 | +0.67% | 258,566 |
06/03/2026 | 7.53 | 7.54 | 7.45 | 7.46 | -0.93% | 507,185 |
06/02/2026 | 7.47 | 7.57 | 7.45 | 7.53 | +0.80% | 571,476 |
06/01/2026 | 7.42 | 7.50 | 7.41 | 7.47 | +0.40% | 733,137 |
05/29/2026 | 7.47 | 7.50 | 7.40 | 7.44 | -0.40% | 925,342 |
05/28/2026 | 7.50 | 7.55 | 7.47 | 7.47 | -1.06% | 767,281 |
05/27/2026 | 7.52 | 7.60 | 7.46 | 7.55 | 0.00% | 1,605,924 |
05/26/2026 | 7.52 | 7.58 | 7.51 | 7.55 | 0.00% | 629,234 |
05/22/2026 | 7.51 | 7.58 | 7.50 | 7.55 | +0.27% | 1,374,913 |
05/21/2026 | 7.58 | 7.60 | 7.53 | 7.53 | -0.79% | 650,268 |
05/20/2026 | 7.47 | 7.60 | 7.47 | 7.59 | +1.20% | 868,698 |
05/19/2026 | 7.60 | 7.62 | 7.48 | 7.50 | -1.70% | 1,322,355 |
05/18/2026 | 7.77 | 7.79 | 7.54 | 7.63 | -0.78% | 2,062,347 |
05/18/2026 |
$0.50 Dividend | |||||
05/15/2026 | 7.61 | 7.73 | 7.53 | 7.69 | +0.99% | 2,791,934 |
05/14/2026 | 7.56 | 7.61 | 7.53 | 7.61 | +1.25% | 1,090,034 |
05/13/2026 | 7.64 | 7.70 | 7.48 | 7.52 | -1.35% | 1,729,398 |
05/12/2026 | 7.64 | 7.68 | 7.59 | 7.62 | +0.25% | 627,149 |
05/11/2026 | 7.56 | 7.71 | 7.55 | 7.61 | +1.00% | 1,294,624 |
05/08/2026 | 7.51 | 7.57 | 7.47 | 7.53 | +0.50% | 1,056,238 |
05/07/2026 | 7.46 | 7.50 | 7.27 | 7.49 | +0.50% | 1,220,281 |
05/06/2026 | 7.54 | 7.58 | 7.35 | 7.46 | -4.68% | 2,384,765 |
05/06/2026 |
-$0.71 Earnings | |||||
05/05/2026 | 7.89 | 7.89 | 7.78 | 7.82 | -0.36% | 626,993 |
05/04/2026 | 7.92 | 7.95 | 7.82 | 7.85 | +0.12% | 592,387 |
05/01/2026 | 7.79 | 7.98 | 7.77 | 7.84 | +0.97% | 1,013,669 |
04/30/2026 | 7.70 | 7.81 | 7.69 | 7.77 | +0.85% | 883,137 |
04/29/2026 | 7.65 | 7.71 | 7.60 | 7.70 | +0.74% | 426,699 |
04/28/2026 | 7.59 | 7.77 | 7.57 | 7.64 | +0.99% | 1,701,681 |
04/27/2026 | 7.65 | 7.73 | 7.57 | 7.57 | -0.98% | 674,476 |
04/24/2026 | 7.54 | 7.69 | 7.53 | 7.64 | +0.99% | 664,160 |
04/23/2026 | 7.58 | 7.61 | 7.52 | 7.57 | +0.25% | 346,568 |
04/22/2026 | 7.56 | 7.60 | 7.52 | 7.55 | -0.19% | 662,985 |
04/21/2026 | 7.57 | 7.64 | 7.44 | 7.56 | +0.06% | 884,478 |
04/20/2026 | 7.27 | 7.61 | 7.24 | 7.56 | +4.01% | 1,642,379 |
04/17/2026 | 7.31 | 7.32 | 7.19 | 7.27 | -0.90% | 1,063,339 |
04/16/2026 | 7.33 | 7.40 | 7.29 | 7.33 | -0.26% | 1,126,229 |
04/15/2026 | 7.24 | 7.38 | 7.22 | 7.35 | +1.69% | 676,999 |
04/14/2026 | 7.21 | 7.25 | 7.17 | 7.23 | +0.39% | 548,440 |
04/13/2026 | 7.14 | 7.20 | 7.08 | 7.20 | +0.52% | 697,177 |
04/10/2026 | 7.24 | 7.24 | 7.06 | 7.16 | -0.91% | 613,860 |
04/09/2026 | 7.24 | 7.26 | 7.20 | 7.23 | -0.26% | 354,913 |
04/08/2026 | 7.27 | 7.30 | 7.20 | 7.25 | -0.26% | 374,711 |
04/07/2026 | 7.24 | 7.28 | 7.20 | 7.27 | +0.39% | 316,124 |
04/06/2026 | 7.22 | 7.28 | 7.20 | 7.24 | -0.13% | 475,356 |
04/02/2026 | 7.13 | 7.31 | 7.12 | 7.25 | +1.05% | 502,020 |
04/01/2026 | 7.09 | 7.18 | 7.09 | 7.17 | +1.19% | 637,935 |
03/31/2026 | 7.09 | 7.14 | 7.00 | 7.09 | 0.00% | 1,121,013 |
03/30/2026 | 7.00 | 7.17 | 7.00 | 7.09 | +1.34% | 1,377,290 |
03/27/2026 | 7.15 | 7.19 | 7.00 | 7.00 | -2.74% | 1,038,958 |
03/26/2026 | 7.10 | 7.24 | 7.10 | 7.19 | +0.79% | 669,562 |
03/25/2026 | 7.12 | 7.19 | 7.08 | 7.14 | +0.66% | 977,814 |
03/24/2026 | 7.04 | 7.12 | 7.01 | 7.09 | +0.67% | 959,712 |
03/23/2026 | 7.15 | 7.17 | 6.98 | 7.04 | -0.66% | 1,489,979 |
03/20/2026 | 7.15 | 7.16 | 7.03 | 7.09 | -1.05% | 2,126,208 |
03/19/2026 | 7.15 | 7.25 | 7.12 | 7.16 | -0.26% | 896,532 |
03/18/2026 | 7.36 | 7.39 | 7.17 | 7.18 | -1.92% | 745,694 |
03/17/2026 | 7.35 | 7.46 | 7.31 | 7.32 | +0.13% | 846,751 |
03/16/2026 | 7.23 | 7.34 | 7.16 | 7.31 | +1.83% | 852,806 |
03/13/2026 | 7.13 | 7.23 | 7.10 | 7.18 | +0.79% | 746,950 |