INTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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