Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 363,155 |
| Jul 24 2024 | 17.24 | -0.28 | -1.57% | 17.55 | 17.55 | 17.12 | 570,974 |
| Jul 23 2024 | 17.515 | 0.05 | 0.32% | 17.64 | 17.80 | 17.48 | 475,164 |
| Jul 22 2024 | 17.46 | 0.26 | 1.51% | 17.37 | 17.57 | 17.21 | 462,574 |
| Jul 19 2024 | 17.20 | 0.07 | 0.41% | 17.25 | 17.31 | 17.05 | 331,530 |
| 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% | 17.52 | 17.865 | 17.52 | 564,847 |
| 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 | 433,183 |
| 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 | -0.18 | -1.09% | 16.52 | 16.58 | 16.25 | 351,554 |
| Jun 28 2024 | 16.49 | 0.00 | 0.00% | 16.49 | 16.49 | 16.49 | 0 |
| 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 |
| Jun 21 2024 | 15.68 | 0.06 | 0.38% | 15.62 | 15.87 | 15.5309 | 1,934,410 |
| Jun 20 2024 | 15.62 | -0.33 | -2.07% | 15.90 | 15.905 | 15.58 | 846,765 |
| Jun 18 2024 | 15.95 | -0.22 | -1.36% | 16.11 | 16.14 | 15.80 | 667,177 |
| Jun 17 2024 | 16.17 | -0.01 | -0.06% | 16.17 | 16.20 | 15.8501 | 1,009,634 |
| Jun 14 2024 | 16.18 | -0.04 | -0.25% | 16.28 | 16.30 | 16.01 | 504,609 |
| Jun 13 2024 | 16.22 | -0.05 | -0.31% | 16.24 | 16.362 | 16.16 | 354,164 |
| Jun 12 2024 | 16.27 | -0.02 | -0.12% | 16.37 | 16.50 | 16.22 | 319,219 |
| Jun 11 2024 | 16.29 | -0.12 | -0.73% | 16.47 | 16.47 | 16.1501 | 419,388 |
| Jun 10 2024 | 16.41 | -0.30 | -1.80% | 16.70 | 16.7097 | 16.33 | 557,763 |
| Jun 07 2024 | 16.71 | -0.11 | -0.65% | 16.79 | 16.835 | 16.64 | 426,869 |
| Jun 06 2024 | 16.82 | 0.14 | 0.84% | 16.50 | 16.99 | 16.50 | 463,549 |
| Jun 05 2024 | 16.68 | 0.33 | 2.02% | 16.45 | 16.68 | 16.3005 | 409,706 |
| Jun 04 2024 | 16.35 | -0.04 | -0.24% | 16.30 | 16.5062 | 16.23 | 400,590 |
| Jun 03 2024 | 16.39 | -0.12 | -0.73% | 16.60 | 16.60 | 16.33 | 417,525 |
| May 31 2024 | 16.51 | -0.07 | -0.42% | 16.40 | 16.60 | 16.35 | 636,704 |
| May 30 2024 | 16.58 | 0.22 | 1.34% | 16.44 | 16.59 | 16.38 | 281,595 |
| May 29 2024 | 16.36 | -0.24 | -1.45% | 16.54 | 16.5999 | 16.1673 | 563,759 |
| May 28 2024 | 16.60 | -0.10 | -0.60% | 16.75 | 16.77 | 16.48 | 349,635 |
| May 24 2024 | 16.70 | 0.41 | 2.52% | 16.42 | 16.7898 | 16.40 | 441,272 |
| May 23 2024 | 16.29 | -0.24 | -1.45% | 16.47 | 16.48 | 16.23 | 542,021 |
| May 22 2024 | 16.53 | 0.10 | 0.61% | 16.49 | 16.53 | 16.25 | 749,939 |
| May 21 2024 | 16.43 | -0.23 | -1.38% | 16.69 | 16.80 | 16.41 | 881,017 |
| May 20 2024 | 16.66 | -0.17 | -1.01% | 16.83 | 16.9394 | 16.58 | 1,023,661 |
| May 17 2024 | 16.83 | -1.48 | -8.08% | 17.31 | 17.48 | 16.71 | 2,093,259 |
| May 16 2024 | 18.31 | 0.11 | 0.60% | 18.21 | 18.60 | 18.07 | 2,492,588 |
| May 15 2024 | 18.20 | -0.39 | -2.10% | 18.71 | 18.74 | 18.10 | 1,334,360 |
| May 14 2024 | 18.59 | 0.22 | 1.20% | 18.55 | 18.84 | 18.45 | 1,095,378 |
| May 13 2024 | 18.37 | 0.39 | 2.17% | 18.10 | 18.69 | 18.00 | 682,252 |
| May 10 2024 | 17.98 | -0.05 | -0.28% | 18.15 | 18.17 | 17.77 | 769,010 |
| May 09 2024 | 18.03 | -0.53 | -2.86% | 18.56 | 18.60 | 18.02 | 857,927 |
| May 08 2024 | 18.56 | 1.39 | 8.10% | 17.45 | 19.10 | 17.35 | 1,946,004 |
| May 07 2024 | 17.17 | -0.19 | -1.09% | 17.30 | 17.4699 | 17.07 | 646,908 |
| May 06 2024 | 17.36 | 0.01 | 0.06% | 17.37 | 17.52 | 17.25 | 432,844 |
| May 03 2024 | 17.35 | 0.01 | 0.06% | 17.40 | 17.4995 | 17.15 | 346,565 |
| May 02 2024 | 17.34 | -0.06 | -0.34% | 17.35 | 17.50 | 17.03 | 559,131 |
| May 01 2024 | 17.40 | -0.24 | -1.36% | 17.65 | 17.84 | 17.32 | 704,484 |
| Apr 30 2024 | 17.64 | 0.09 | 0.51% | 17.50 | 17.855 | 17.42 | 315,243 |
| Apr 29 2024 | 17.55 | 0.30 | 1.74% | 17.20 | 17.73 | 17.175 | 437,157 |
