The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
11.06
-0.69 (-5.87%)
At close: Aug 1, 2025, 4:00 PM
10.84
-0.22 (-1.99%)
After-hours: Aug 1, 2025, 4:02 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 240 |
| Jul 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 302 |
| 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 |
| Jul 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 498 |
| Jul 8, 2025 | 12.09 | 12.25 | 12.09 | 12.25 | 12.25 | -0.16% | 508 |
| Jul 7, 2025 | 11.87 | 12.27 | 11.87 | 12.27 | 12.27 | 6.23% | 721 |
| Jul 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 163 |
| Jul 2, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 397 |
| Jul 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 119 |
| Jun 30, 2025 | 12.15 | 12.24 | 11.35 | 11.55 | 11.55 | -11.49% | 1,827 |
| Jun 27, 2025 | 13.78 | 15.71 | 12.42 | 13.05 | 13.05 | -2.59% | 52,048 |
| Jun 26, 2025 | 15.12 | 15.96 | 12.88 | 13.40 | 13.40 | -11.40% | 54,398 |
| Jun 25, 2025 | 12.56 | 15.37 | 12.56 | 15.12 | 15.12 | 16.85% | 7,512 |
| Jun 24, 2025 | 11.95 | 13.67 | 11.75 | 12.94 | 12.94 | 15.95% | 9,431 |
| Jun 23, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 169 |
| Jun 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -6.06% | 1,174 |
| Jun 18, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 55 |
| Jun 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 33 |
| Jun 16, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 5.13% | 321 |
| Jun 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 11 |
| Jun 12, 2025 | 11.51 | 11.85 | 11.30 | 11.30 | 11.30 | -4.24% | 1,864 |
| Jun 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 347 |
| Jun 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 311 |
| Jun 9, 2025 | 11.93 | 11.93 | 11.17 | 11.50 | 11.50 | -3.85% | 746 |
| Jun 6, 2025 | 11.19 | 11.96 | 11.19 | 11.96 | 11.96 | 17.49% | 439 |
| Jun 5, 2025 | 11.34 | 11.93 | 10.18 | 10.18 | 10.18 | -14.81% | 3,378 |
| Jun 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 162 |
| Jun 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% | 555 |
| Jun 2, 2025 | 12.23 | 12.23 | 12.01 | 12.01 | 12.01 | 2.61% | 883 |
| May 30, 2025 | 12.38 | 12.38 | 11.70 | 11.70 | 11.70 | -2.47% | 546 |
| May 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 277 |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 207 |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 97 |
| May 23, 2025 | 12.43 | 12.43 | 11.97 | 12.00 | 12.00 | 3.27% | 2,302 |
| May 22, 2025 | 11.85 | 12.42 | 11.62 | 11.62 | 11.62 | 1.48% | 1,481 |
| May 21, 2025 | 11.80 | 11.89 | 11.45 | 11.45 | 11.45 | -1.38% | 892 |