The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
30.35
-0.64 (-2.07%)
At close: Dec 5, 2025, 4:00 PM EST
30.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.23 | 31.01 | 29.96 | 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% | 20,752 |
| 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 |
| Oct 13, 2025 | 24.50 | 25.00 | 24.00 | 24.00 | 24.00 | 1.05% | 3,042 |
| Oct 10, 2025 | 24.11 | 24.11 | 21.00 | 23.75 | 23.75 | 16.94% | 6,744 |
| Oct 9, 2025 | 20.97 | 21.00 | 20.31 | 20.31 | 20.31 | 1.55% | 1,126 |
| Oct 8, 2025 | 19.61 | 20.03 | 19.29 | 20.00 | 20.00 | 0.10% | 1,670 |
| Oct 3, 2025 | 18.84 | 20.66 | 18.84 | 19.98 | 19.98 | 1.68% | 3,266 |
| Oct 2, 2025 | 19.44 | 20.43 | 19.26 | 19.65 | 19.65 | -2.53% | 7,560 |
| Sep 30, 2025 | 16.88 | 20.16 | 16.88 | 20.16 | 20.16 | 7.52% | 9,129 |
| Sep 29, 2025 | 18.42 | 19.45 | 18.01 | 18.75 | 18.75 | 1.79% | 2,626 |
| Sep 26, 2025 | 18.89 | 18.89 | 18.30 | 18.42 | 18.42 | 2.33% | 3,187 |
| Sep 25, 2025 | 17.45 | 18.05 | 17.45 | 18.00 | 18.00 | -0.28% | 2,481 |
| Sep 24, 2025 | 18.46 | 18.65 | 18.01 | 18.05 | 18.05 | 0.84% | 2,737 |
| Sep 23, 2025 | 18.84 | 18.84 | 17.90 | 17.90 | 17.90 | -2.45% | 2,028 |
| Sep 22, 2025 | 19.44 | 19.44 | 17.64 | 18.35 | 18.35 | -2.91% | 10,026 |
| Sep 19, 2025 | 20.00 | 20.00 | 18.05 | 18.90 | 18.90 | -3.14% | 13,973 |
| Sep 18, 2025 | 19.15 | 19.60 | 19.15 | 19.51 | 19.51 | 1.26% | 613 |
| Sep 17, 2025 | 18.87 | 19.27 | 18.80 | 19.27 | 19.27 | -2.43% | 790 |
| Sep 16, 2025 | 20.50 | 20.50 | 19.75 | 19.75 | 19.75 | 0.20% | 987 |
| Sep 15, 2025 | 19.88 | 19.88 | 19.71 | 19.71 | 19.71 | -1.15% | 1,234 |
| Sep 12, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | 4.40% | 456 |
| Sep 11, 2025 | 19.06 | 19.77 | 18.27 | 19.10 | 19.10 | 0.26% | 1,758 |
| Sep 10, 2025 | 19.48 | 20.87 | 18.83 | 19.05 | 19.05 | 0.21% | 1,037 |
| Sep 9, 2025 | 18.95 | 19.93 | 18.03 | 19.01 | 19.01 | 3.54% | 2,725 |
| Sep 8, 2025 | 18.22 | 18.55 | 18.22 | 18.36 | 18.36 | 5.40% | 3,380 |
| Sep 5, 2025 | 16.48 | 17.42 | 16.48 | 17.42 | 17.42 | -3.22% | 1,832 |
| Sep 4, 2025 | 17.31 | 18.76 | 17.26 | 18.00 | 18.00 | 8.37% | 4,421 |
| Sep 3, 2025 | 16.64 | 16.64 | 16.61 | 16.61 | 16.61 | 1.16% | 918 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.42 | 16.42 | 16.42 | -1.14% | 822 |
| Aug 29, 2025 | 15.90 | 16.78 | 15.90 | 16.61 | 16.61 | 10.15% | 9,097 |
| Aug 28, 2025 | 14.16 | 15.08 | 14.02 | 15.08 | 15.08 | 3.29% | 3,337 |
| Aug 27, 2025 | 14.50 | 14.65 | 13.52 | 14.60 | 14.60 | 4.21% | 6,958 |
| Aug 26, 2025 | 13.31 | 14.01 | 13.31 | 14.01 | 14.01 | 5.18% | 3,428 |
| Aug 25, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -4.03% | 2,088 |
| Aug 22, 2025 | 13.10 | 13.88 | 13.02 | 13.88 | 13.88 | 4.52% | 4,244 |
| Aug 21, 2025 | 14.40 | 14.42 | 13.28 | 13.28 | 13.28 | -7.13% | 3,063 |
| Aug 20, 2025 | 12.47 | 14.30 | 12.47 | 14.30 | 14.30 | 15.51% | 4,277 |
| Aug 19, 2025 | 12.25 | 12.79 | 12.25 | 12.38 | 12.38 | 0.90% | 2,273 |
| Aug 18, 2025 | 12.27 | 12.48 | 12.27 | 12.27 | 12.27 | -2.00% | 3,115 |
| Aug 15, 2025 | 11.25 | 13.57 | 11.25 | 12.52 | 12.52 | 0.16% | 5,193 |
| Aug 14, 2025 | 12.50 | 12.54 | 12.50 | 12.50 | 12.50 | 3.31% | 516 |
| Aug 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.95% | 271 |
| Aug 12, 2025 | 11.80 | 12.88 | 11.51 | 12.73 | 12.73 | 10.03% | 11,268 |
| Aug 11, 2025 | 12.48 | 12.90 | 11.56 | 11.57 | 11.57 | -7.29% | 8,160 |
| Aug 8, 2025 | 11.00 | 12.48 | 11.00 | 12.48 | 12.48 | 15.45% | 4,939 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.79% | 2,088 |
| Aug 6, 2025 | 11.01 | 11.12 | 11.01 | 11.12 | 11.12 | -5.68% | 1,005 |
| Aug 5, 2025 | 10.90 | 12.38 | 10.90 | 11.79 | 11.79 | 9.17% | 4,934 |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.35% | 2,244 |
| Aug 1, 2025 | 11.70 | 11.89 | 11.02 | 11.06 | 11.06 | -5.87% | 2,355 |
| Jul 31, 2025 | 10.61 | 11.78 | 10.61 | 11.75 | 11.75 | 9.81% | 4,730 |
| Jul 30, 2025 | 10.80 | 11.01 | 10.67 | 10.70 | 10.70 | 6.68% | 8,397 |
| Jul 29, 2025 | 11.15 | 11.15 | 9.57 | 10.03 | 10.03 | -6.78% | 10,487 |
| Jul 28, 2025 | 11.41 | 11.41 | 10.76 | 10.76 | 10.76 | -2.54% | 682 |
| Jul 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.25% | 608 |
| Jul 22, 2025 | 12.04 | 12.04 | 11.18 | 11.18 | 11.18 | 3.90% | 2,148 |
| Jul 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.27% | 359 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.24 | 11.24 | 11.24 | 3.12% | 1,612 |
| Jul 17, 2025 | 11.98 | 12.95 | 10.81 | 10.90 | 10.90 | -1.80% | 7,715 |
| Jul 16, 2025 | 14.00 | 14.00 | 11.10 | 11.10 | 11.10 | -14.88% | 6,712 |
| Jul 15, 2025 | 12.78 | 13.34 | 12.78 | 13.04 | 13.04 | -0.46% | 2,778 |
| Jul 14, 2025 | 12.00 | 14.00 | 12.00 | 13.10 | 13.10 | 9.53% | 9,136 |
| Jul 11, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | 1.61% | 507 |
| Jul 10, 2025 | 12.42 | 13.27 | 11.77 | 11.77 | 11.77 | -3.92% | 4,003 |