The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
42.50
+3.10 (7.87%)
At close: Apr 28, 2026, 4:00 PM EDT
42.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:03 PM EDT
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.18 | 42.95 | 39.18 | 42.50 | 42.50 | 7.87% | 72,237 |
| 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 |
| Mar 6, 2026 | 33.01 | 36.69 | 33.01 | 36.45 | 36.45 | 11.71% | 14,445 |
| Mar 5, 2026 | 32.58 | 33.91 | 32.35 | 32.63 | 32.63 | 1.12% | 3,839 |
| Mar 4, 2026 | 31.50 | 32.75 | 31.50 | 32.27 | 32.27 | 3.03% | 6,691 |
| Mar 3, 2026 | 32.43 | 32.45 | 31.30 | 31.32 | 31.32 | -3.90% | 14,357 |
| Mar 2, 2026 | 30.47 | 32.61 | 30.45 | 32.59 | 32.59 | 8.52% | 6,070 |
| Feb 27, 2026 | 30.30 | 31.42 | 29.95 | 30.03 | 30.03 | -1.09% | 3,219 |
| Feb 26, 2026 | 29.96 | 30.62 | 29.90 | 30.36 | 30.36 | 2.78% | 6,669 |
| Feb 25, 2026 | 30.35 | 30.49 | 29.32 | 29.54 | 29.54 | -2.70% | 12,690 |
| Feb 24, 2026 | 28.70 | 30.93 | 28.70 | 30.36 | 30.36 | 7.58% | 18,427 |
| Feb 23, 2026 | 28.32 | 28.40 | 28.22 | 28.22 | 28.22 | 1.69% | 16,841 |
| Feb 20, 2026 | 28.01 | 28.19 | 27.40 | 27.75 | 27.75 | -2.15% | 23,333 |
| Feb 19, 2026 | 27.40 | 28.50 | 27.30 | 28.36 | 28.36 | 4.92% | 10,322 |
| Feb 18, 2026 | 27.80 | 28.00 | 27.03 | 27.03 | 27.03 | -2.10% | 4,194 |
| Feb 17, 2026 | 27.86 | 27.86 | 27.00 | 27.61 | 27.61 | -0.54% | 6,618 |