The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
27.75
-0.61 (-2.15%)
At close: Feb 20, 2026, 4:00 PM EST
28.15
+0.40 (1.44%)
After-hours: Feb 20, 2026, 4:10 PM EST
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |