INTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.88	39.55	38.35	39.78	39.78	1.14%	16,724
Oct 29, 2026	37.80	39.99	37.80	39.33	39.33	4.32%	13,678
Oct 28, 2026	35.14	37.90	34.99	37.70	37.70	8.24%	19,602
Oct 27, 2026	33.20	35.54	33.12	34.83	34.83	5.32%	27,349
Oct 26, 2026	32.61	33.42	32.60	33.07	33.07	0.67%	6,207
Oct 23, 2026	32.40	33.66	32.13	32.85	32.85	-0.41%	25,305
Oct 22, 2026	31.95	33.50	31.95	32.99	32.99	2.47%	20,433
Oct 21, 2026	32.01	32.68	31.77	32.19	32.19	-0.06%	12,530
Oct 20, 2026	32.49	33.10	32.11	32.21	32.21	0.72%	31,371
Oct 19, 2026	32.32	32.87	31.70	31.98	31.98	-1.24%	25,681
Oct 16, 2026	33.15	33.15	32.38	32.38	32.38	-0.49%	4,939
Oct 15, 2026	33.20	34.09	32.53	32.54	32.54	-0.15%	14,557
Oct 14, 2026	33.10	33.93	32.45	32.59	32.59	-2.43%	16,166
Oct 13, 2026	34.31	34.31	33.14	33.40	33.40	2.08%	22,332
Oct 12, 2026	34.53	34.53	32.30	32.72	32.72	1.71%	24,917
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%	40,986
Oct 7, 2026	28.96	31.04	28.81	31.04	31.04	7.82%	47,536
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