INTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.18	42.95	39.18	42.50	42.50	7.87%	72,237
Apr 27, 2026	36.62	39.40	36.35	39.40	39.40	7.71%	19,428
Apr 24, 2026	35.25	36.58	35.19	36.58	36.58	3.66%	15,655
Apr 23, 2026	34.89	35.29	33.88	35.29	35.29	1.79%	41,008
Apr 22, 2026	34.26	34.67	33.55	34.67	34.67	0.23%	38,054
Apr 21, 2026	33.45	35.10	33.45	34.59	34.59	4.72%	53,295
Apr 20, 2026	33.80	33.80	30.90	33.03	33.03	-0.81%	48,707
Apr 17, 2026	38.49	38.70	32.80	33.30	33.30	-13.26%	43,524
Apr 16, 2026	36.80	38.39	36.60	38.39	38.39	5.64%	26,761
Apr 15, 2026	36.00	36.46	34.55	36.34	36.34	1.45%	45,893
Apr 14, 2026	35.30	36.46	34.50	35.82	35.82	2.05%	72,402
Apr 13, 2026	34.74	36.05	34.43	35.10	35.10	2.33%	49,348
Apr 10, 2026	34.80	35.43	34.30	34.30	34.30	-2.14%	26,033
Apr 9, 2026	34.90	35.94	34.50	35.05	35.05	0.43%	29,745
Apr 8, 2026	36.00	36.00	34.70	34.90	34.90	-2.10%	30,257
Apr 7, 2026	36.90	36.93	35.40	35.65	35.65	-4.04%	19,761
Apr 6, 2026	38.07	38.07	36.10	37.15	37.15	-2.42%	29,112
Apr 2, 2026	37.99	38.52	37.91	38.07	38.07	5.14%	29,769
Apr 1, 2026	37.45	38.79	36.21	36.21	36.21	-6.80%	9,759
Mar 31, 2026	35.40	38.85	35.40	38.85	38.85	5.23%	5,179
Mar 30, 2026	36.38	38.00	36.38	36.92	36.92	-0.16%	8,501
Mar 27, 2026	32.95	37.00	32.95	36.98	36.98	4.88%	16,958
Mar 26, 2026	36.35	36.35	34.88	35.26	35.26	-1.78%	6,755
Mar 25, 2026	36.03	36.03	35.90	35.90	35.90	-0.36%	806
Mar 24, 2026	37.55	37.55	35.82	36.03	36.03	-1.53%	6,760
Mar 23, 2026	37.82	38.32	36.59	36.59	36.59	-4.06%	8,130
Mar 20, 2026	37.12	38.59	37.12	38.14	38.14	1.65%	11,657
Mar 19, 2026	37.48	38.00	36.35	37.52	37.52	0.03%	14,843
Mar 18, 2026	38.55	39.23	37.10	37.51	37.51	-3.52%	22,632
Mar 17, 2026	37.97	39.23	37.95	38.88	38.88	1.70%	10,017
Mar 16, 2026	36.27	38.23	35.84	38.23	38.23	4.74%	8,643
Mar 13, 2026	35.46	36.50	35.16	36.50	36.50	0.55%	6,059
Mar 12, 2026	36.00	37.49	34.68	36.30	36.30	1.11%	36,351
Mar 11, 2026	37.30	37.50	34.90	35.90	35.90	-4.29%	19,891
Mar 10, 2026	38.22	38.22	37.51	37.51	37.51	-1.21%	2,627
Mar 9, 2026	36.46	38.23	36.46	37.97	37.97	4.17%	7,390
Mar 6, 2026	33.01	36.69	33.01	36.45	36.45	11.71%	14,445
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%	14,357
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%	3,219
Feb 26, 2026	29.96	30.62	29.90	30.36	30.36	2.78%	6,669
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