The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
32.17
-0.11 (-0.34%)
At close: Oct 9, 2026, 4:00 PM EDT
32.29
+0.12 (0.37%)
After-hours: Oct 9, 2026, 4:40 PM EDT
INTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 33.34 | 33.87 | 32.17 | 32.17 | 32.17 | -0.34% | 25,492 |
| Oct 8, 2026 | 30.68 | 33.03 | 30.65 | 32.28 | 32.28 | 3.99% | 40,985 |
| Oct 7, 2026 | 28.96 | 31.04 | 28.81 | 31.04 | 31.04 | 7.82% | 47,513 |
| Oct 6, 2026 | 29.83 | 29.83 | 28.51 | 28.79 | 28.79 | 1.93% | 30,263 |
| Oct 5, 2026 | 28.27 | 29.00 | 27.74 | 28.25 | 28.25 | 1.35% | 36,485 |
| Oct 2, 2026 | 29.66 | 30.23 | 27.79 | 27.87 | 27.87 | -1.03% | 13,631 |
| Oct 1, 2026 | 29.78 | 30.90 | 28.16 | 28.16 | 28.16 | -5.44% | 18,816 |
| Sep 30, 2026 | 33.00 | 33.40 | 28.91 | 29.78 | 29.78 | -7.97% | 58,743 |
| Sep 29, 2026 | 33.30 | 34.77 | 31.30 | 32.36 | 32.36 | -1.64% | 102,960 |
| Sep 28, 2026 | 33.13 | 33.60 | 31.44 | 32.90 | 32.90 | -1.29% | 75,805 |
| Sep 25, 2026 | 36.73 | 36.73 | 33.29 | 33.33 | 33.33 | -9.38% | 34,182 |
| Sep 24, 2026 | 36.07 | 37.58 | 35.67 | 36.78 | 36.78 | 1.24% | 48,895 |
| Sep 23, 2026 | 37.59 | 37.75 | 36.30 | 36.33 | 36.33 | -2.39% | 33,750 |
| Sep 22, 2026 | 38.14 | 38.14 | 36.89 | 37.22 | 37.22 | -2.16% | 68,175 |
| Sep 21, 2026 | 37.21 | 38.72 | 37.01 | 38.04 | 38.04 | 2.18% | 50,546 |
| Sep 18, 2026 | 37.25 | 38.28 | 37.15 | 37.23 | 37.23 | 0.98% | 27,799 |
| Sep 17, 2026 | 37.89 | 39.14 | 36.87 | 36.87 | 36.87 | -1.15% | 52,969 |
| Sep 16, 2026 | 36.21 | 37.47 | 35.91 | 37.30 | 37.30 | 3.78% | 72,106 |
| Sep 15, 2026 | 37.75 | 37.97 | 35.80 | 35.94 | 35.94 | -4.26% | 41,452 |
| Sep 14, 2026 | 37.29 | 38.50 | 36.86 | 37.54 | 37.54 | -0.53% | 57,637 |
| Sep 11, 2026 | 39.27 | 39.27 | 37.18 | 37.74 | 37.74 | -2.47% | 54,032 |
| Sep 10, 2026 | 38.38 | 39.50 | 37.01 | 38.70 | 38.70 | -0.27% | 97,310 |
| Sep 9, 2026 | 36.33 | 39.30 | 36.33 | 38.80 | 38.80 | 6.80% | 83,267 |
| Sep 8, 2026 | 36.48 | 36.79 | 35.82 | 36.33 | 36.33 | 0.44% | 92,901 |
| Sep 4, 2026 | 35.90 | 36.70 | 34.23 | 36.17 | 36.17 | 0.03% | 82,455 |
| Sep 3, 2026 | 34.80 | 36.84 | 34.58 | 36.16 | 36.16 | 3.67% | 122,232 |
| Sep 2, 2026 | 35.00 | 36.03 | 33.95 | 34.88 | 34.88 | 0.75% | 166,464 |
| Sep 1, 2026 | 35.40 | 36.68 | 34.50 | 34.62 | 34.62 | -2.31% | 98,201 |
| Aug 31, 2026 | 34.95 | 36.65 | 32.80 | 35.44 | 35.44 | 0.11% | 135,445 |
| Aug 28, 2026 | 34.08 | 35.96 | 33.13 | 35.40 | 35.40 | 1.29% | 389,222 |
| Aug 27, 2026 | 34.20 | 35.71 | 33.30 | 34.95 | 34.95 | 1.98% | 114,323 |
| Aug 26, 2026 | 33.89 | 35.10 | 33.00 | 34.27 | 34.27 | -0.44% | 94,871 |
| Aug 25, 2026 | 34.15 | 34.44 | 32.72 | 34.42 | 34.42 | 3.24% | 65,468 |
| Aug 24, 2026 | 32.01 | 34.35 | 31.15 | 33.34 | 33.34 | 4.15% | 82,083 |
| Aug 21, 2026 | 32.57 | 33.51 | 31.07 | 32.01 | 32.01 | -0.06% | 29,890 |
| Aug 20, 2026 | 33.31 | 33.88 | 31.50 | 32.03 | 32.03 | -4.10% | 36,980 |
| Aug 19, 2026 | 35.25 | 35.55 | 33.32 | 33.40 | 33.40 | -4.82% | 60,936 |
| Aug 18, 2026 | 35.52 | 36.06 | 33.95 | 35.09 | 35.09 | -0.20% | 79,915 |
| Aug 17, 2026 | 34.90 | 37.13 | 34.90 | 35.16 | 35.16 | -0.90% | 86,348 |
| Aug 14, 2026 | 35.81 | 37.60 | 34.53 | 35.48 | 35.48 | 0.88% | 31,827 |
| Aug 13, 2026 | 35.94 | 37.51 | 34.66 | 35.17 | 35.17 | -0.06% | 125,962 |
| Aug 12, 2026 | 33.99 | 37.00 | 33.27 | 35.19 | 35.19 | 5.33% | 111,633 |
| Aug 11, 2026 | 32.00 | 34.18 | 31.14 | 33.41 | 33.41 | 4.34% | 85,056 |
| Aug 10, 2026 | 31.42 | 32.39 | 29.92 | 32.02 | 32.02 | 2.10% | 58,212 |
| Aug 7, 2026 | 30.99 | 32.00 | 30.56 | 31.36 | 31.36 | 3.34% | 86,045 |
| Aug 6, 2026 | 31.14 | 31.15 | 29.75 | 30.35 | 30.35 | -1.67% | 64,019 |
| Aug 5, 2026 | 30.95 | 31.96 | 28.66 | 30.86 | 30.86 | -0.74% | 101,168 |
| Aug 4, 2026 | 29.92 | 32.59 | 27.79 | 31.09 | 31.09 | 2.54% | 236,780 |
| Aug 3, 2026 | 28.87 | 31.37 | 28.87 | 30.32 | 30.32 | 6.61% | 211,618 |
| Jul 31, 2026 | 28.20 | 29.35 | 26.30 | 28.44 | 28.44 | 3.57% | 238,775 |