The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
37.97
+1.52 (4.17%)
Mar 9, 2026, 4:00 PM EDT - Market closed
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.46 | 38.23 | 36.46 | 37.97 | - | 4.17% | 7,163 |
| Mar 6, 2026 | 33.01 | 36.69 | 33.01 | 36.45 | 36.45 | 11.71% | 11,235 |
| Mar 5, 2026 | 32.58 | 33.91 | 32.35 | 32.63 | 32.63 | 1.12% | 3,839 |
| Mar 4, 2026 | 31.50 | 32.75 | 31.50 | 32.27 | 32.27 | 3.03% | 6,691 |
| Mar 3, 2026 | 32.43 | 32.45 | 31.30 | 31.32 | 31.32 | -3.90% | 14,356 |
| Mar 2, 2026 | 30.47 | 32.61 | 30.45 | 32.59 | 32.59 | 8.52% | 6,070 |
| Feb 27, 2026 | 30.30 | 31.42 | 29.95 | 30.03 | 30.03 | -1.09% | 3,214 |
| Feb 26, 2026 | 29.96 | 30.62 | 29.90 | 30.36 | 30.36 | 2.78% | 6,665 |
| Feb 25, 2026 | 30.35 | 30.49 | 29.32 | 29.54 | 29.54 | -2.70% | 12,690 |
| Feb 24, 2026 | 28.70 | 30.93 | 28.70 | 30.36 | 30.36 | 7.58% | 18,427 |
| Feb 23, 2026 | 28.32 | 28.40 | 28.22 | 28.22 | 28.22 | 1.69% | 16,841 |
| Feb 20, 2026 | 28.01 | 28.19 | 27.40 | 27.75 | 27.75 | -2.15% | 23,333 |
| Feb 19, 2026 | 27.40 | 28.50 | 27.30 | 28.36 | 28.36 | 4.92% | 10,322 |
| Feb 18, 2026 | 27.80 | 28.00 | 27.03 | 27.03 | 27.03 | -2.10% | 4,194 |
| Feb 17, 2026 | 27.86 | 27.86 | 27.00 | 27.61 | 27.61 | -0.54% | 6,618 |
| Feb 13, 2026 | 28.35 | 28.35 | 25.52 | 27.76 | 27.76 | -0.93% | 8,042 |
| Feb 12, 2026 | 29.50 | 29.50 | 28.01 | 28.02 | 28.02 | -5.21% | 10,547 |
| Feb 11, 2026 | 29.08 | 29.96 | 28.53 | 29.56 | 29.56 | 3.36% | 13,339 |
| Feb 10, 2026 | 28.89 | 28.89 | 28.09 | 28.60 | 28.60 | -0.45% | 9,286 |
| Feb 9, 2026 | 30.35 | 30.35 | 28.60 | 28.73 | 28.73 | -5.34% | 10,371 |
| Feb 6, 2026 | 29.90 | 30.58 | 29.26 | 30.35 | 30.35 | 3.23% | 9,577 |
| Feb 5, 2026 | 29.99 | 30.90 | 29.37 | 29.40 | 29.40 | -1.67% | 7,991 |
| Feb 4, 2026 | 29.90 | 30.00 | 29.50 | 29.90 | 29.90 | 1.70% | 3,995 |
| Feb 3, 2026 | 30.45 | 30.45 | 29.02 | 29.40 | 29.40 | -0.88% | 4,216 |
| Feb 2, 2026 | 30.54 | 33.44 | 28.51 | 29.66 | 29.66 | -3.54% | 24,116 |
| Jan 30, 2026 | 30.82 | 31.48 | 30.40 | 30.75 | 30.75 | -0.55% | 6,463 |
| Jan 29, 2026 | 31.13 | 32.10 | 30.61 | 30.92 | 30.92 | -3.62% | 13,200 |
| Jan 28, 2026 | 30.00 | 32.58 | 29.99 | 32.08 | 32.08 | 6.44% | 22,691 |
| Jan 27, 2026 | 29.28 | 30.37 | 29.28 | 30.14 | 30.14 | 4.07% | 2,294 |
| Jan 26, 2026 | 29.57 | 29.57 | 28.96 | 28.96 | 28.96 | -3.05% | 2,924 |
| Jan 23, 2026 | 27.50 | 30.16 | 27.00 | 29.87 | 29.87 | 9.78% | 30,287 |
| Jan 22, 2026 | 29.12 | 29.90 | 26.56 | 27.21 | 27.21 | -7.32% | 35,731 |
| Jan 21, 2026 | 29.01 | 29.59 | 28.64 | 29.36 | 29.36 | -0.64% | 16,321 |
| Jan 20, 2026 | 27.70 | 29.99 | 24.96 | 29.55 | 29.55 | 3.25% | 15,719 |
| Jan 16, 2026 | 26.46 | 30.00 | 26.46 | 28.62 | 28.62 | -2.59% | 12,731 |
| Jan 15, 2026 | 31.99 | 32.00 | 29.38 | 29.38 | 29.38 | -7.23% | 42,928 |
| Jan 14, 2026 | 32.00 | 32.18 | 30.10 | 31.67 | 31.67 | - | 29,867 |
| Jan 13, 2026 | 30.70 | 32.19 | 29.90 | 31.67 | 31.67 | 3.16% | 31,250 |
| Jan 12, 2026 | 27.75 | 30.84 | 27.75 | 30.70 | 30.70 | 10.23% | 11,148 |
| Jan 9, 2026 | 28.72 | 30.41 | 27.85 | 27.85 | 27.85 | -3.90% | 30,746 |
| Jan 8, 2026 | 27.76 | 29.24 | 27.06 | 28.98 | 28.98 | 4.70% | 14,374 |
| Jan 7, 2026 | 26.45 | 28.21 | 26.45 | 27.68 | 27.68 | 4.65% | 21,403 |
| Jan 6, 2026 | 25.68 | 27.45 | 25.11 | 26.45 | 26.45 | 4.42% | 14,246 |
| Jan 5, 2026 | 26.55 | 26.60 | 25.00 | 25.33 | 25.33 | -3.61% | 10,995 |
| Jan 2, 2026 | 27.80 | 28.10 | 26.25 | 26.28 | 26.28 | -7.43% | 25,300 |
| Dec 31, 2025 | 27.38 | 28.40 | 27.38 | 28.39 | 28.39 | 3.69% | 17,534 |
| Dec 30, 2025 | 26.55 | 27.38 | 25.00 | 27.38 | 27.38 | 2.62% | 8,048 |
| Dec 29, 2025 | 27.35 | 27.35 | 26.51 | 26.68 | 26.68 | -2.20% | 5,564 |
| Dec 26, 2025 | 28.27 | 28.27 | 26.50 | 27.28 | 27.28 | 1.22% | 16,317 |
| Dec 24, 2025 | 27.50 | 27.50 | 26.50 | 26.95 | 26.95 | -2.18% | 12,646 |
| Dec 23, 2025 | 25.50 | 27.62 | 25.50 | 27.55 | 27.55 | 9.76% | 23,688 |
| Dec 22, 2025 | 27.15 | 28.90 | 24.99 | 25.10 | 25.10 | -8.39% | 57,315 |
| Dec 19, 2025 | 30.00 | 30.00 | 27.40 | 27.40 | 27.40 | -5.78% | 24,186 |
| Dec 18, 2025 | 29.05 | 29.08 | 28.45 | 29.08 | 29.08 | 0.07% | 3,592 |
| Dec 17, 2025 | 32.49 | 33.29 | 29.00 | 29.06 | 29.06 | -8.62% | 29,482 |
| Dec 16, 2025 | 29.65 | 31.80 | 29.65 | 31.80 | 31.80 | 7.14% | 21,713 |
| Dec 15, 2025 | 30.82 | 30.82 | 27.99 | 29.68 | 29.68 | 2.84% | 2,058 |
| Dec 12, 2025 | 30.15 | 30.15 | 28.00 | 28.86 | 28.86 | -2.17% | 1,840 |
| Dec 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.20% | 1,085 |
| Dec 10, 2025 | 27.52 | 29.15 | 27.52 | 29.15 | 29.15 | 2.97% | 3,084 |
| Dec 9, 2025 | 28.65 | 28.65 | 28.31 | 28.31 | 28.31 | -0.35% | 7,425 |
| Dec 8, 2025 | 28.60 | 28.90 | 27.64 | 28.41 | 28.41 | -6.39% | 7,285 |
| Dec 5, 2025 | 30.23 | 31.01 | 29.96 | 30.35 | 30.35 | -2.07% | 20,324 |
| Dec 4, 2025 | 32.01 | 32.01 | 30.85 | 30.99 | 30.99 | -3.91% | 13,243 |
| Dec 3, 2025 | 33.28 | 33.28 | 31.85 | 32.25 | 32.25 | -0.92% | 10,151 |
| Dec 2, 2025 | 31.40 | 32.58 | 31.40 | 32.55 | 32.55 | 3.98% | 9,801 |
| Dec 1, 2025 | 29.95 | 32.62 | 29.95 | 31.31 | 31.31 | 4.49% | 10,680 |
| Nov 28, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -3.42% | 1,516 |
| Nov 26, 2025 | 30.80 | 31.80 | 30.52 | 31.02 | 31.02 | 1.91% | 8,750 |
| Nov 25, 2025 | 35.36 | 37.28 | 30.44 | 30.44 | 30.44 | -7.20% | 14,200 |
| Nov 24, 2025 | 33.85 | 35.00 | 32.22 | 32.80 | 32.80 | -5.31% | 20,859 |
| Nov 21, 2025 | 32.50 | 34.96 | 32.50 | 34.64 | 34.64 | 5.45% | 17,858 |
| Nov 20, 2025 | 34.86 | 34.86 | 32.85 | 32.85 | 32.85 | -4.62% | 15,216 |
| Nov 19, 2025 | 33.25 | 35.00 | 31.43 | 34.44 | 34.44 | 3.39% | 19,391 |
| Nov 18, 2025 | 36.08 | 36.08 | 33.31 | 33.31 | 33.31 | -7.86% | 13,164 |
| Nov 17, 2025 | 34.24 | 36.18 | 34.24 | 36.15 | 36.15 | 5.58% | 16,225 |
| Nov 14, 2025 | 34.50 | 35.44 | 34.24 | 34.24 | 34.24 | 0.68% | 12,471 |
| Nov 13, 2025 | 36.58 | 36.72 | 34.01 | 34.01 | 34.01 | -8.70% | 15,619 |
| Nov 12, 2025 | 37.40 | 37.72 | 36.40 | 37.25 | 37.25 | 0.08% | 6,868 |
| Nov 11, 2025 | 36.20 | 37.69 | 35.75 | 37.22 | 37.22 | 0.92% | 10,113 |
| Nov 10, 2025 | 36.99 | 38.23 | 36.44 | 36.88 | 36.88 | 2.30% | 6,286 |
| Nov 7, 2025 | 35.52 | 36.40 | 35.52 | 36.05 | 36.05 | -0.66% | 5,939 |
| Nov 6, 2025 | 36.00 | 37.42 | 35.00 | 36.29 | 36.29 | 2.11% | 4,859 |
| Nov 5, 2025 | 36.04 | 37.15 | 34.51 | 35.54 | 35.54 | -1.39% | 6,037 |
| Nov 4, 2025 | 35.67 | 38.22 | 33.30 | 36.04 | 36.04 | -1.93% | 16,508 |
| Nov 3, 2025 | 37.91 | 37.91 | 35.22 | 36.75 | 36.75 | 0.44% | 8,429 |
| Oct 31, 2025 | 34.50 | 36.66 | 30.38 | 36.59 | 36.59 | 8.87% | 32,382 |
| Oct 30, 2025 | 39.23 | 39.23 | 33.56 | 33.61 | 33.61 | -7.79% | 15,409 |
| Oct 29, 2025 | 38.30 | 38.64 | 35.14 | 36.45 | 36.45 | - | 11,690 |
| Oct 28, 2025 | 37.03 | 37.04 | 35.24 | 36.45 | 36.45 | -4.83% | 9,413 |
| Oct 27, 2025 | 40.95 | 41.35 | 34.25 | 38.30 | 38.30 | -6.47% | 24,015 |
| Oct 24, 2025 | 42.50 | 42.50 | 39.38 | 40.95 | 40.95 | -2.96% | 12,835 |
| Oct 23, 2025 | 38.67 | 42.50 | 36.00 | 42.20 | 42.20 | 11.14% | 20,851 |
| Oct 22, 2025 | 35.50 | 40.00 | 27.11 | 37.97 | 37.97 | 6.81% | 36,550 |
| Oct 21, 2025 | 29.68 | 38.00 | 29.00 | 35.55 | 35.55 | 21.33% | 36,381 |
| Oct 20, 2025 | 28.12 | 31.50 | 27.12 | 29.30 | 29.30 | 0.86% | 17,986 |
| Oct 17, 2025 | 28.64 | 32.08 | 26.02 | 29.05 | 29.05 | -7.81% | 24,359 |
| Oct 16, 2025 | 28.20 | 32.20 | 19.79 | 31.51 | 31.51 | 9.60% | 24,219 |
| Oct 15, 2025 | 27.42 | 40.99 | 27.42 | 28.75 | 28.75 | 6.36% | 31,473 |
| Oct 14, 2025 | 24.30 | 27.33 | 23.90 | 27.03 | 27.03 | 12.63% | 9,925 |