The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
30.75
-0.17 (-0.55%)
At close: Jan 30, 2026, 4:00 PM EST
30.41
-0.34 (-1.11%)
After-hours: Jan 30, 2026, 4:56 PM EST
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,727 |
| 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% | 12,676 |
| 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% | 21,368 |
| 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% | 10,991 |
| 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% | 5,464 |
| 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% | 23,687 |
| 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% | 7,349 |
| 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% | 20,752 |
| 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 |