Register for real-time alerts, custom portfolio, and market movers
IEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 13.12 | -0.33 | -2.45% | 13.62 | 13.6781 | 12.90 | 1,361,623 |
| Sep 18 2024 | 13.45 | 0.10 | 0.75% | 13.56 | 13.74 | 13.24 | 1,337,130 |
| Sep 17 2024 | 13.35 | 0.98 | 7.92% | 13.34 | 13.74 | 12.88 | 4,308,012 |
| Sep 16 2024 | 12.37 | 1.57 | 14.54% | 11.40 | 12.425 | 11.29 | 3,616,764 |
| Sep 13 2024 | 10.80 | 0.52 | 5.06% | 10.24 | 10.88 | 10.24 | 1,055,579 |
| Sep 12 2024 | 10.28 | 0.26 | 2.59% | 10.05 | 10.28 | 10.02 | 1,000,299 |
| Sep 11 2024 | 10.02 | -0.14 | -1.33% | 10.02 | 10.125 | 9.7306 | 1,482,334 |
| Sep 10 2024 | 10.155 | -0.33 | -3.10% | 10.45 | 10.51 | 9.77 | 2,176,013 |
| Sep 09 2024 | 10.48 | -0.07 | -0.66% | 10.57 | 10.79 | 10.4459 | 1,167,845 |
| Sep 06 2024 | 10.55 | -0.60 | -5.38% | 10.925 | 11.25 | 10.445 | 2,450,876 |
| Sep 05 2024 | 11.15 | -1.06 | -8.68% | 12.1404 | 12.1404 | 11.06 | 3,064,392 |
| Sep 04 2024 | 12.21 | -0.86 | -6.58% | 13.05 | 13.0617 | 12.07 | 1,703,265 |
| Sep 03 2024 | 13.07 | -0.20 | -1.51% | 13.12 | 13.13 | 12.69 | 1,347,890 |
| Aug 30 2024 | 13.27 | 0.10 | 0.76% | 13.11 | 13.46 | 13.06 | 772,090 |
| Aug 29 2024 | 13.17 | -0.14 | -1.05% | 13.31 | 13.625 | 13.06 | 1,490,848 |
| Aug 28 2024 | 13.31 | -0.53 | -3.83% | 13.80 | 13.80 | 12.70 | 3,119,417 |
| Aug 27 2024 | 13.84 | -0.23 | -1.60% | 14.16 | 14.16 | 13.80 | 1,747,395 |
| Aug 26 2024 | 14.065 | -1.83 | -11.49% | 15.59 | 15.69 | 13.62 | 6,829,401 |
| Aug 23 2024 | 15.89 | 0.06 | 0.38% | 15.89 | 16.00 | 15.615 | 767,791 |
| Aug 22 2024 | 15.83 | 0.36 | 2.33% | 15.48 | 16.00 | 15.43 | 927,912 |
| Aug 21 2024 | 15.47 | -0.28 | -1.78% | 15.70 | 15.75 | 15.34 | 1,363,341 |
| Aug 20 2024 | 15.75 | -0.43 | -2.66% | 15.87 | 15.99 | 15.67 | 1,102,016 |
| Aug 19 2024 | 16.18 | -0.80 | -4.71% | 16.28 | 16.40 | 15.65 | 2,743,143 |
| Aug 16 2024 | 16.98 | 0.19 | 1.13% | 16.91 | 17.12 | 16.85 | 1,581,286 |
| Aug 15 2024 | 16.79 | -0.06 | -0.36% | 16.95 | 17.11 | 16.76 | 842,629 |
| Aug 14 2024 | 16.85 | 0.34 | 2.06% | 16.75 | 16.919 | 16.65 | 705,564 |
| Aug 13 2024 | 16.51 | -0.01 | -0.06% | 16.625 | 16.92 | 16.48 | 825,723 |
| Aug 12 2024 | 16.52 | 0.42 | 2.61% | 16.25 | 16.68 | 14.69 | 996,009 |
| Aug 09 2024 | 16.10 | 0.19 | 1.19% | 16.00 | 16.16 | 15.95 | 707,050 |
| Aug 08 2024 | 15.91 | -0.09 | -0.56% | 16.14 | 16.189 | 15.89 | 941,007 |
| Aug 07 2024 | 16.00 | -0.74 | -4.42% | 16.40 | 16.6587 | 15.8901 | 1,418,270 |
| Aug 06 2024 | 16.74 | 0.37 | 2.26% | 16.95 | 16.95 | 16.30 | 843,860 |
| Aug 05 2024 | 16.37 | -0.73 | -4.27% | 16.17 | 16.44 | 15.90 | 1,022,003 |
| Aug 02 2024 | 17.10 | -0.42 | -2.40% | 17.2276 | 17.25 | 16.89 | 738,260 |
| Aug 01 2024 | 17.52 | -0.13 | -0.74% | 17.70 | 17.93 | 17.26 | 552,940 |
| Jul 31 2024 | 17.65 | 0.19 | 1.09% | 17.58 | 17.87 | 17.45 | 528,927 |
| Jul 30 2024 | 17.46 | 0.15 | 0.87% | 17.25 | 17.46 | 17.22 | 342,368 |
| Jul 29 2024 | 17.31 | 0.04 | 0.23% | 17.29 | 17.43 | 17.22 | 342,006 |
| Jul 26 2024 | 17.27 | -0.08 | -0.43% | 17.39 | 17.54 | 17.20 | 416,129 |
| Jul 25 2024 | 17.345 | 0.11 | 0.61% | 17.23 | 17.57 | 17.11 | 350,196 |
| Jul 24 2024 | 17.24 | -0.28 | -1.57% | 17.55 | 17.55 | 17.12 | 521,366 |
| Jul 23 2024 | 17.515 | 0.05 | 0.26% | 17.64 | 17.80 | 17.48 | 475,164 |
| Jul 22 2024 | 17.47 | 0.27 | 1.57% | 17.37 | 17.57 | 17.21 | 436,204 |
| Jul 19 2024 | 17.20 | 0.07 | 0.41% | 17.16 | 17.31 | 17.05 | 322,498 |
| Jul 18 2024 | 17.13 | -0.65 | -3.66% | 17.85 | 17.85 | 17.13 | 743,677 |
| Jul 17 2024 | 17.78 | 0.34 | 1.95% | 17.58 | 17.865 | 17.55 | 550,555 |
| Jul 16 2024 | 17.44 | 0.20 | 1.16% | 17.62 | 17.76 | 17.3201 | 677,997 |
| Jul 15 2024 | 17.24 | 0.24 | 1.41% | 17.17 | 17.32 | 17.02 | 575,584 |
| Jul 12 2024 | 17.00 | 0.07 | 0.41% | 16.90 | 17.25 | 16.90 | 521,941 |
| Jul 11 2024 | 16.93 | 0.09 | 0.53% | 16.93 | 16.95 | 16.77 | 406,979 |
| Jul 10 2024 | 16.84 | 0.01 | 0.06% | 16.90 | 16.95 | 16.79 | 315,475 |
| Jul 09 2024 | 16.83 | -0.28 | -1.64% | 17.17 | 17.1944 | 16.80 | 482,185 |
| Jul 08 2024 | 17.11 | 0.57 | 3.45% | 16.71 | 17.39 | 16.6092 | 1,274,889 |
| Jul 05 2024 | 16.54 | -0.14 | -0.87% | 16.70 | 16.7481 | 16.42 | 327,643 |
| Jul 03 2024 | 16.685 | 0.18 | 1.09% | 16.58 | 16.94 | 16.58 | 361,487 |
| Jul 02 2024 | 16.505 | 0.20 | 1.20% | 16.42 | 16.59 | 16.26 | 582,291 |
| Jul 01 2024 | 16.31 | -0.17 | -1.03% | 16.52 | 16.58 | 16.25 | 351,554 |
| Jun 28 2024 | 16.48 | -0.01 | -0.06% | 16.49 | 16.69 | 16.4126 | 625,858 |
| Jun 27 2024 | 16.49 | 0.01 | 0.06% | 16.58 | 16.64 | 16.27 | 355,793 |
| Jun 26 2024 | 16.48 | -0.19 | -1.14% | 16.53 | 16.80 | 16.4425 | 560,985 |
| Jun 25 2024 | 16.67 | 0.82 | 5.17% | 15.80 | 16.77 | 15.74 | 813,808 |
| Jun 24 2024 | 15.85 | 0.17 | 1.08% | 15.80 | 15.88 | 15.63 | 442,545 |
