2m 2m 2m 2m 2m 2m 2m
Icahn Ent DO Uts (IEP)
NASDAQ
$7.02+$0.02 (+0.29%)
Price as of Sep 11, 2026 7:59 PM EDT- N/AMarket Cap
- 10.86%1-Year Change
- Oil & Gas Refining & MarketingIndustry
Icahn Ent DO Uts (IEP)
$7.02+$0.02 (+0.29%)
- 1 Month-0.98%Low Price$6.64High Price$6.92
- 3 Months+1.43%Low Price$6.64High Price$7.30
- 1 Year+10.86%Low Price$6.64High Price$7.09
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 6.87 | 7.04 | 6.87 | 7.00 | +1.74% | 801,307 |
09/10/2026 | 6.82 | 6.88 | 6.80 | 6.88 | +0.73% | 724,391 |
09/09/2026 | 6.92 | 6.94 | 6.80 | 6.83 | -1.16% | 684,329 |
09/08/2026 | 6.82 | 6.95 | 6.82 | 6.91 | +1.32% | 667,105 |
09/04/2026 | 6.92 | 6.94 | 6.81 | 6.82 | -1.73% | 510,951 |
09/03/2026 | 6.80 | 6.95 | 6.79 | 6.94 | +2.06% | 695,927 |
09/02/2026 | 6.78 | 6.85 | 6.75 | 6.80 | -0.15% | 1,076,400 |
09/01/2026 | 6.78 | 6.84 | 6.74 | 6.81 | +0.15% | 490,892 |
08/31/2026 | 6.75 | 6.82 | 6.72 | 6.80 | +0.29% | 591,510 |
08/28/2026 | 6.75 | 6.80 | 6.71 | 6.78 | +0.74% | 486,473 |
08/27/2026 | 6.80 | 6.87 | 6.71 | 6.73 | -1.17% | 589,847 |
08/26/2026 | 6.62 | 6.83 | 6.60 | 6.81 | +2.56% | 749,928 |
08/25/2026 | 6.73 | 6.75 | 6.55 | 6.64 | -1.48% | 1,521,880 |
08/24/2026 | 6.75 | 6.79 | 6.66 | 6.74 | -0.74% | 1,576,664 |
08/21/2026 | 6.69 | 6.82 | 6.69 | 6.79 | +2.11% | 1,394,482 |
08/20/2026 | 6.64 | 6.69 | 6.51 | 6.65 | 0.00% | 2,446,709 |
08/19/2026 | 6.83 | 6.90 | 6.60 | 6.65 | -2.64% | 2,067,244 |
08/18/2026 | 7.03 | 7.04 | 6.79 | 6.83 | -3.94% | 2,640,209 |
08/17/2026 | 6.99 | 7.12 | 6.91 | 7.11 | +2.75% | 2,864,185 |
08/17/2026 |
$0.50 Dividend | |||||
08/14/2026 | 6.99 | 7.04 | 6.90 | 6.92 | -1.07% | 3,355,900 |
08/13/2026 | 7.05 | 7.06 | 6.98 | 6.99 | 0.00% | 1,369,809 |
08/12/2026 | 7.09 | 7.11 | 6.98 | 6.99 | -1.06% | 1,263,104 |
08/11/2026 | 6.95 | 7.08 | 6.93 | 7.07 | +2.02% | 1,042,774 |
08/10/2026 | 6.99 | 6.99 | 6.90 | 6.93 | -0.34% | 1,357,141 |
08/07/2026 | 7.17 | 7.17 | 6.91 | 6.95 | -2.29% | 1,752,407 |
08/06/2026 | 7.02 | 7.17 | 6.99 | 7.12 | +2.28% | 733,618 |
08/05/2026 | 7.05 | 7.05 | 6.79 | 6.96 | -3.49% | 2,536,691 |
08/05/2026 |
-$0.52 Earnings | |||||
08/04/2026 | 7.25 | 7.27 | 7.16 | 7.21 | -0.39% | 748,668 |
08/03/2026 | 7.27 | 7.28 | 7.10 | 7.24 | -0.39% | 1,364,123 |
07/31/2026 | 7.25 | 7.33 | 7.19 | 7.27 | +1.04% | 774,783 |
07/30/2026 | 7.09 | 7.22 | 7.08 | 7.19 | +1.58% | 493,638 |
07/29/2026 | 7.31 | 7.33 | 7.07 | 7.08 | -3.07% | 600,995 |
07/28/2026 | 7.22 | 7.32 | 7.20 | 7.30 | +1.29% | 603,954 |
07/27/2026 | 7.16 | 7.21 | 7.13 | 7.21 | +0.52% | 483,455 |
07/24/2026 | 7.15 | 7.21 | 7.15 | 7.17 | -0.26% | 454,412 |
07/23/2026 | 7.23 | 7.27 | 7.16 | 7.19 | -0.64% | 417,291 |
07/22/2026 | 7.18 | 7.27 | 7.17 | 7.24 | +0.91% | 628,032 |
07/21/2026 | 6.99 | 7.18 | 6.99 | 7.17 | +1.99% | 680,589 |
07/20/2026 | 6.99 | 7.07 | 6.97 | 7.03 | +0.67% | 531,915 |
07/17/2026 | 7.03 | 7.06 | 6.94 | 6.99 | -0.79% | 835,001 |
07/16/2026 | 6.99 | 7.09 | 6.99 | 7.04 | +0.67% | 627,702 |
07/15/2026 | 6.95 | 7.06 | 6.95 | 6.99 | +0.81% | 360,716 |
07/14/2026 | 7.02 | 7.06 | 6.92 | 6.94 | -1.13% | 541,368 |
07/13/2026 | 7.02 | 7.12 | 6.99 | 7.02 | +0.47% | 573,662 |
07/10/2026 | 6.98 | 7.05 | 6.98 | 6.99 | -0.13% | 476,501 |
07/09/2026 | 6.83 | 7.04 | 6.78 | 6.99 | +2.46% | 810,132 |
07/08/2026 | 6.83 | 6.84 | 6.74 | 6.83 | +0.14% | 1,086,817 |
07/07/2026 | 6.76 | 6.82 | 6.76 | 6.82 | +0.69% | 592,371 |
07/06/2026 | 6.74 | 6.80 | 6.72 | 6.77 | +0.28% | 486,419 |
07/02/2026 | 6.72 | 6.78 | 6.71 | 6.75 | +0.84% | 564,291 |
07/01/2026 | 6.74 | 6.77 | 6.70 | 6.70 | -0.42% | 776,743 |
06/30/2026 | 6.71 | 6.79 | 6.71 | 6.72 | +0.14% | 508,161 |
06/29/2026 | 6.72 | 6.75 | 6.64 | 6.71 | 0.00% | 1,842,312 |
06/26/2026 | 6.72 | 6.75 | 6.67 | 6.71 | -0.55% | 1,204,517 |
06/25/2026 | 6.71 | 6.81 | 6.71 | 6.75 | +0.14% | 631,731 |
06/24/2026 | 6.76 | 6.80 | 6.72 | 6.74 | -0.69% | 561,606 |
06/23/2026 | 6.72 | 6.80 | 6.71 | 6.79 | +0.83% | 693,137 |
06/22/2026 | 6.76 | 6.78 | 6.71 | 6.73 | -0.96% | 737,745 |
06/18/2026 | 6.81 | 6.83 | 6.76 | 6.80 | 0.00% | 998,481 |
06/17/2026 | 6.86 | 6.86 | 6.77 | 6.80 | -0.68% | 752,300 |
06/16/2026 | 6.86 | 6.86 | 6.81 | 6.85 | +0.27% | 476,023 |
06/15/2026 | 6.87 | 6.90 | 6.81 | 6.83 | -0.95% | 910,437 |
06/12/2026 | 6.90 | 6.94 | 6.82 | 6.89 | -0.14% | 841,590 |
06/11/2026 | 6.74 | 6.96 | 6.73 | 6.90 | +2.78% | 1,246,442 |
06/10/2026 | 6.85 | 6.93 | 6.71 | 6.71 | -2.57% | 1,220,473 |
06/09/2026 | 6.93 | 6.96 | 6.88 | 6.89 | -0.67% | 579,529 |
06/08/2026 | 6.93 | 6.99 | 6.91 | 6.94 | +0.40% | 544,818 |
06/05/2026 | 7.00 | 7.03 | 6.89 | 6.91 | -1.33% | 944,297 |
06/04/2026 | 6.97 | 7.02 | 6.97 | 7.00 | +0.67% | 258,566 |
06/03/2026 | 7.02 | 7.03 | 6.95 | 6.96 | -0.93% | 507,185 |
06/02/2026 | 6.97 | 7.06 | 6.95 | 7.02 | +0.80% | 571,476 |
06/01/2026 | 6.92 | 6.99 | 6.91 | 6.97 | +0.40% | 733,137 |
05/29/2026 | 6.96 | 6.99 | 6.90 | 6.94 | -0.40% | 925,342 |
05/28/2026 | 6.99 | 7.04 | 6.97 | 6.97 | -1.06% | 767,281 |
05/27/2026 | 7.01 | 7.09 | 6.96 | 7.04 | 0.00% | 1,605,924 |
05/26/2026 | 7.01 | 7.07 | 7.00 | 7.04 | 0.00% | 629,234 |
05/22/2026 | 7.00 | 7.07 | 6.99 | 7.04 | +0.27% | 1,374,913 |
05/21/2026 | 7.07 | 7.09 | 7.02 | 7.02 | -0.79% | 650,268 |
05/20/2026 | 6.97 | 7.09 | 6.97 | 7.08 | +1.20% | 868,698 |
05/19/2026 | 7.09 | 7.11 | 6.98 | 6.99 | -1.70% | 1,322,355 |
05/18/2026 | 7.24 | 7.27 | 7.03 | 7.12 | -0.78% | 2,062,347 |
05/18/2026 |
$0.50 Dividend | |||||
05/15/2026 | 7.10 | 7.21 | 7.02 | 7.17 | +0.99% | 2,791,934 |
05/14/2026 | 7.05 | 7.10 | 7.02 | 7.10 | +1.25% | 1,090,034 |
05/13/2026 | 7.13 | 7.18 | 6.98 | 7.01 | -1.35% | 1,729,398 |
05/12/2026 | 7.13 | 7.16 | 7.08 | 7.11 | +0.25% | 627,149 |
05/11/2026 | 7.05 | 7.19 | 7.04 | 7.09 | +1.00% | 1,294,624 |
05/08/2026 | 7.01 | 7.06 | 6.97 | 7.02 | +0.50% | 1,056,238 |
05/07/2026 | 6.96 | 7.00 | 6.78 | 6.99 | +0.50% | 1,220,281 |
05/06/2026 | 7.03 | 7.07 | 6.86 | 6.95 | -4.68% | 2,384,765 |
05/06/2026 |
-$0.71 Earnings | |||||
05/05/2026 | 7.36 | 7.36 | 7.26 | 7.29 | -0.36% | 626,993 |
05/04/2026 | 7.39 | 7.42 | 7.29 | 7.32 | +0.12% | 592,387 |
05/01/2026 | 7.27 | 7.44 | 7.24 | 7.31 | +0.97% | 1,013,669 |
04/30/2026 | 7.18 | 7.28 | 7.17 | 7.24 | +0.85% | 883,137 |
04/29/2026 | 7.14 | 7.19 | 7.08 | 7.18 | +0.74% | 426,699 |
04/28/2026 | 7.08 | 7.25 | 7.06 | 7.13 | +0.99% | 1,701,681 |
04/27/2026 | 7.14 | 7.21 | 7.06 | 7.06 | -0.98% | 674,476 |