The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
20.58
+0.60 (3.00%)
Oct 6, 2025, 1:35 PM EDT - Market open
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -4.03% | 2,088 |
| Aug 22, 2025 | 13.10 | 13.88 | 13.02 | 13.88 | 13.88 | 4.52% | 4,244 |
| Aug 21, 2025 | 14.40 | 14.42 | 13.28 | 13.28 | 13.28 | -7.13% | 3,063 |
| Aug 20, 2025 | 12.47 | 14.30 | 12.47 | 14.30 | 14.30 | 15.51% | 4,277 |
| Aug 19, 2025 | 12.25 | 12.79 | 12.25 | 12.38 | 12.38 | 0.90% | 2,273 |
| Aug 18, 2025 | 12.27 | 12.48 | 12.27 | 12.27 | 12.27 | -2.00% | 3,115 |
| Aug 15, 2025 | 11.25 | 13.57 | 11.25 | 12.52 | 12.52 | 0.16% | 5,193 |
| Aug 14, 2025 | 12.50 | 12.54 | 12.50 | 12.50 | 12.50 | 3.31% | 516 |
| Aug 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.95% | 271 |
| Aug 12, 2025 | 11.80 | 12.88 | 11.51 | 12.73 | 12.73 | 10.03% | 11,268 |
| Aug 11, 2025 | 12.48 | 12.90 | 11.56 | 11.57 | 11.57 | -7.29% | 8,160 |
| Aug 8, 2025 | 11.00 | 12.48 | 11.00 | 12.48 | 12.48 | 15.45% | 4,939 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.79% | 2,088 |
| Aug 6, 2025 | 11.01 | 11.12 | 11.01 | 11.12 | 11.12 | -5.68% | 1,005 |
| Aug 5, 2025 | 10.90 | 12.38 | 10.90 | 11.79 | 11.79 | 9.17% | 4,934 |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.35% | 2,244 |
| 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 |