Icahn Enterprises L.P.
IEPNASDAQIndustrials● Active
$7.44
+$0.03(+0.40%)
Market Cap$5.0B
P/E Ratio—
52W High$9.75
52W Low$7.08
Icahn Enterprises L.P.（IEP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iep · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.11
Aug 10, 2021
-87.4% from here
5-Year Low5Y
$7.08
Dec 23, 2025
+5.1% from low
IPO Priceadj.
$15.92
Jul 23, 1987
-53.3% since IPO
1 Year Ago
$8.39
Jun 9, 2025
-11.3% in 1Y
5 Years Ago
$55.44
Jun 8, 2021
-86.6% in 5Y
10 Years Ago
$56.43
Jun 8, 2016
-86.8% in 10Y
Historical Price Data · IEP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.43 | $7.49 | $7.41 | $7.47 | $7.47 | 415K | +0.47% |
| Jun 5, 2026 | $7.51 | $7.54 | $7.39 | $7.41 | $7.41 | 944K | -1.33% |
| Jun 4, 2026 | $7.47 | $7.53 | $7.47 | $7.51 | $7.51 | 259K | +0.54% |
| Jun 3, 2026 | $7.53 | $7.54 | $7.45 | $7.46 | $7.46 | 507K | -0.93% |
| Jun 2, 2026 | $7.47 | $7.57 | $7.45 | $7.53 | $7.53 | 571K | +0.80% |
| Jun 1, 2026 | $7.42 | $7.50 | $7.41 | $7.47 | $7.47 | 733K | +0.67% |
| May 29, 2026 | $7.47 | $7.50 | $7.40 | $7.44 | $7.44 | 925K | -0.40% |
| May 28, 2026 | $7.50 | $7.55 | $7.47 | $7.47 | $7.47 | 767K | -0.40% |
| May 27, 2026 | $7.52 | $7.60 | $7.46 | $7.55 | $7.55 | 1.6M | +0.40% |
| May 26, 2026 | $7.52 | $7.58 | $7.51 | $7.55 | $7.55 | 629K | +0.40% |
| May 22, 2026 | $7.51 | $7.58 | $7.50 | $7.55 | $7.55 | 1.4M | +0.53% |
| May 21, 2026 | $7.58 | $7.60 | $7.53 | $7.53 | $7.53 | 650K | -0.66% |
| May 20, 2026 | $7.47 | $7.60 | $7.47 | $7.59 | $7.59 | 869K | +1.61% |
| May 19, 2026 | $7.60 | $7.62 | $7.48 | $7.50 | $7.50 | 1.3M | -1.32% |
| May 18, 2026 | $7.77 | $7.79 | $7.54 | $7.63 | $7.63 | 2.1M | -1.80% |
| May 15, 2026 | $8.11 | $8.23 | $8.02 | $8.19 | $8.19 | 2.8M | +0.99% |
| May 14, 2026 | $8.05 | $8.11 | $8.02 | $8.11 | $8.11 | 1.1M | +0.75% |
| May 13, 2026 | $8.14 | $8.20 | $7.97 | $8.01 | $8.01 | 1.7M | -1.60% |
| May 12, 2026 | $8.14 | $8.18 | $8.08 | $8.12 | $8.12 | 627K | -0.25% |
| May 11, 2026 | $8.05 | $8.21 | $8.04 | $8.10 | $8.10 | 1.3M | +0.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IEP
Jan 1 → Dec 31 · 6 years2026-1.1%$7.55 → $7.46
-1.1%
2025-13.5%$8.73 → $7.55
-13.5%
2024-49.9%$17.32 → $8.67
-49.9%
2023-66.3%$51.00 → $17.19
-66.3%
2022+1.3%$50.00 → $50.65
+1.3%
2021-10.7%$55.55 → $49.59
-10.7%
Best Year2022 · +1.3%
Worst Year2023 · -66.3%
Positive Years1 / 6
Avg Annual Return-23.4%
6Y Total Return-86.6%
6Y CAGR~-28.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in IEP?
If you invested $1,000 in IEP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$132
Total Return-86.8%
CAGR~-18.3% / yr
Profit$-868
Based on Jun 8, 2016 · $56.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Icahn Enterprises L.P.（IEP）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IEP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IEP 历史股价FMP 日线复权 OHLCV