The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
35.44
-1.31 (-3.58%)
Nov 4, 2025, 4:00 PM EST - Market closed
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | 138 |
| Oct 6, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | 231 |
| 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 |
| Oct 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | 252 |
| 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% | 917 |
| 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 |