The InterGroup Corporation (INTG)

NASDAQ: INTG · Real-Time Price · USD

37.83

-0.77 (-1.99%)

At close: Jul 21, 2026, 4:00 PM EDT

37.83

0.00 (0.00%)

After-hours: Jul 21, 2026, 4:10 PM EDT

INTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	38.70	39.90	37.35	37.83	37.83	-1.99%	90,793
Jul 20, 2026	38.33	40.02	37.68	38.60	38.60	-1.23%	66,859
Jul 17, 2026	38.85	39.80	37.46	39.08	39.08	1.22%	50,996
Jul 16, 2026	37.37	41.06	37.33	38.61	38.61	1.07%	91,709
Jul 15, 2026	40.86	43.54	36.99	38.20	38.20	-4.12%	83,950
Jul 14, 2026	42.90	43.20	39.29	39.84	39.84	-6.48%	163,176
Jul 13, 2026	39.10	43.85	39.10	42.60	42.60	7.44%	110,625
Jul 10, 2026	42.82	44.83	39.63	39.65	39.65	-6.22%	102,975
Jul 9, 2026	43.25	45.00	41.20	42.28	42.28	-0.96%	104,806
Jul 8, 2026	43.95	43.95	42.15	42.69	42.69	-1.70%	20,397
Jul 7, 2026	45.97	47.53	41.67	43.43	43.43	-3.89%	123,979
Jul 6, 2026	46.11	48.20	44.15	45.19	45.19	-5.26%	68,884
Jul 2, 2026	46.00	50.95	46.00	47.70	47.70	3.70%	126,527
Jul 1, 2026	48.96	48.96	43.70	46.00	46.00	-4.21%	52,781
Jun 30, 2026	48.04	50.50	45.16	48.02	48.02	-1.84%	138,636
Jun 29, 2026	44.91	50.50	42.55	48.92	48.92	5.75%	148,874
Jun 26, 2026	44.20	48.50	43.23	46.26	46.26	5.57%	70,000
Jun 25, 2026	46.93	52.00	43.31	43.82	43.82	-5.56%	50,813
Jun 24, 2026	43.42	46.91	42.64	46.40	46.40	6.86%	54,872
Jun 23, 2026	40.70	43.80	40.41	43.42	43.42	7.08%	57,785
Jun 22, 2026	39.39	42.61	38.85	40.55	40.55	1.07%	92,514
Jun 18, 2026	38.66	41.20	37.89	40.12	40.12	6.56%	369,459
Jun 17, 2026	35.98	39.07	34.48	37.65	37.65	3.55%	197,909
Jun 16, 2026	32.98	36.47	32.98	36.36	36.36	9.35%	183,495
Jun 15, 2026	32.50	33.61	31.77	33.25	33.25	2.03%	28,385
Jun 12, 2026	32.51	33.91	32.17	32.59	32.59	-0.55%	43,689
Jun 11, 2026	32.49	34.57	32.18	32.77	32.77	0.37%	42,732
Jun 10, 2026	32.40	33.27	31.45	32.65	32.65	0.34%	19,424
Jun 9, 2026	32.82	34.43	32.01	32.54	32.54	-1.24%	50,735
Jun 8, 2026	33.16	34.63	30.93	32.95	32.95	1.32%	38,592
Jun 5, 2026	34.11	35.00	32.36	32.52	32.52	-2.93%	55,905
Jun 4, 2026	36.30	37.89	33.50	33.50	33.50	-8.69%	35,323
Jun 3, 2026	37.81	38.70	36.36	36.69	36.69	-1.91%	46,388
Jun 2, 2026	36.93	37.81	35.01	37.41	37.41	3.10%	39,787
Jun 1, 2026	39.01	39.20	34.01	36.28	36.28	-6.40%	58,421
May 29, 2026	41.44	41.70	38.76	38.76	38.76	-5.83%	28,182
May 28, 2026	40.70	41.25	39.60	41.16	41.16	1.16%	49,302
May 27, 2026	41.40	41.91	38.40	40.69	40.69	0.52%	102,971
May 26, 2026	41.60	42.61	40.00	40.48	40.48	-2.43%	62,044
May 22, 2026	38.10	41.49	37.19	41.49	41.49	10.73%	51,361
May 21, 2026	37.10	39.00	36.05	37.47	37.47	1.13%	105,206
May 20, 2026	38.32	38.45	37.05	37.05	37.05	-0.64%	64,286
May 19, 2026	37.00	38.29	36.66	37.29	37.29	-0.56%	27,271
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