INTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.36	39.20	36.65	37.50	37.50	2.68%	50,650
May 15, 2026	39.25	39.69	35.80	36.52	36.52	-4.82%	40,478
May 14, 2026	36.24	39.80	36.24	38.37	38.37	-1.46%	33,867
May 13, 2026	40.03	40.26	38.01	38.94	38.94	-1.22%	21,193
May 12, 2026	37.52	42.59	37.50	39.42	39.42	6.89%	41,309
May 11, 2026	37.70	38.57	36.61	36.88	36.88	0.11%	35,032
May 8, 2026	37.03	37.41	36.67	36.84	36.84	-1.97%	9,831
May 7, 2026	39.30	39.42	37.51	37.58	37.58	-4.43%	16,457
May 6, 2026	40.10	40.42	38.86	39.32	39.32	-2.82%	38,924
May 5, 2026	39.45	41.06	38.76	40.46	40.46	2.87%	64,471
May 4, 2026	39.46	40.80	38.39	39.33	39.33	-0.33%	49,760
May 1, 2026	40.25	40.79	39.25	39.46	39.46	-5.35%	16,133
Apr 30, 2026	42.46	43.84	41.51	41.69	41.69	-1.28%	15,066
Apr 29, 2026	42.30	42.85	41.35	42.23	42.23	-0.64%	39,542
Apr 28, 2026	39.18	42.95	39.18	42.50	42.50	7.87%	72,275
Apr 27, 2026	36.62	39.40	36.35	39.40	39.40	7.71%	19,428
Apr 24, 2026	35.25	36.58	35.19	36.58	36.58	3.66%	15,655
Apr 23, 2026	34.89	35.29	33.88	35.29	35.29	1.79%	41,008
Apr 22, 2026	34.26	34.67	33.55	34.67	34.67	0.23%	38,054
Apr 21, 2026	33.45	35.10	33.45	34.59	34.59	4.72%	53,295
Apr 20, 2026	33.80	33.80	30.90	33.03	33.03	-0.81%	48,707
Apr 17, 2026	38.49	38.70	32.80	33.30	33.30	-13.26%	43,524
Apr 16, 2026	36.80	38.39	36.60	38.39	38.39	5.64%	26,761
Apr 15, 2026	36.00	36.46	34.55	36.34	36.34	1.45%	45,893
Apr 14, 2026	35.30	36.46	34.50	35.82	35.82	2.05%	72,402
Apr 13, 2026	34.74	36.05	34.43	35.10	35.10	2.33%	49,348
Apr 10, 2026	34.80	35.43	34.30	34.30	34.30	-2.14%	26,033
Apr 9, 2026	34.90	35.94	34.50	35.05	35.05	0.43%	29,745
Apr 8, 2026	36.00	36.00	34.70	34.90	34.90	-2.10%	30,257
Apr 7, 2026	36.90	36.93	35.40	35.65	35.65	-4.04%	19,761
Apr 6, 2026	38.07	38.07	36.10	37.15	37.15	-2.42%	29,112
Apr 2, 2026	37.99	38.52	37.91	38.07	38.07	5.14%	29,769
Apr 1, 2026	37.45	38.79	36.21	36.21	36.21	-6.80%	9,759
Mar 31, 2026	35.40	38.85	35.40	38.85	38.85	5.23%	5,179
Mar 30, 2026	36.38	38.00	36.38	36.92	36.92	-0.16%	8,501
Mar 27, 2026	32.95	37.00	32.95	36.98	36.98	4.88%	16,958
Mar 26, 2026	36.35	36.35	34.88	35.26	35.26	-1.78%	6,755
Mar 25, 2026	36.03	36.03	35.90	35.90	35.90	-0.36%	806
Mar 24, 2026	37.55	37.55	35.82	36.03	36.03	-1.53%	6,760
Mar 23, 2026	37.82	38.32	36.59	36.59	36.59	-4.06%	8,130
Mar 20, 2026	37.12	38.59	37.12	38.14	38.14	1.65%	11,657
Mar 19, 2026	37.48	38.00	36.35	37.52	37.52	0.03%	14,843
Mar 18, 2026	38.55	39.23	37.10	37.51	37.51	-3.52%	22,632
Mar 17, 2026	37.97	39.23	37.95	38.88	38.88	1.70%	10,017
Mar 16, 2026	36.27	38.23	35.84	38.23	38.23	4.74%	8,643
Mar 13, 2026	35.46	36.50	35.16	36.50	36.50	0.55%	6,059
Mar 12, 2026	36.00	37.49	34.68	36.30	36.30	1.11%	36,351
Mar 11, 2026	37.30	37.50	34.90	35.90	35.90	-4.29%	19,891
Mar 10, 2026	38.22	38.22	37.51	37.51	37.51	-1.21%	2,627
Mar 9, 2026	36.46	38.23	36.46	37.97	37.97	4.17%	7,390