The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
35.40
+0.45 (1.29%)
At close: Aug 28, 2026, 4:00 PM EDT
35.70
+0.30 (0.85%)
After-hours: Aug 28, 2026, 4:10 PM EDT
INTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 114,322 |
| Aug 26, 2026 | 33.89 | 35.10 | 33.00 | 34.27 | 34.27 | -0.44% | 94,870 |
| 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 |
| Jul 30, 2026 | 27.72 | 29.64 | 27.19 | 27.46 | 27.46 | -2.45% | 526,810 |
| Jul 29, 2026 | 29.00 | 29.35 | 26.87 | 28.15 | 28.15 | -2.63% | 93,176 |
| Jul 28, 2026 | 31.78 | 31.78 | 27.87 | 28.91 | 28.91 | -9.94% | 20,905 |
| Jul 27, 2026 | 34.10 | 34.10 | 30.87 | 32.10 | 32.10 | -5.50% | 41,260 |
| Jul 24, 2026 | 35.37 | 35.93 | 33.50 | 33.97 | 33.97 | -2.61% | 81,899 |
| Jul 23, 2026 | 34.66 | 37.10 | 34.40 | 34.88 | 34.88 | 0.81% | 50,381 |
| Jul 22, 2026 | 37.80 | 38.61 | 34.00 | 34.60 | 34.60 | -8.54% | 57,266 |
| 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% | 91,714 |
| 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% | 163,182 |
| Jul 13, 2026 | 39.10 | 43.85 | 39.10 | 42.60 | 42.60 | 7.44% | 110,635 |
| 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% | 68,981 |
| 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 |