InterGroup Corporation INTG
NASDAQ · United States · Consumer Services
$29.35-0.44 (-1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.34 | -1.46% | $30.20 | $30.45 | $28.90 | 5.44K |
| 2026-09-30 | $29.78 | -7.97% | $33.00 | $33.40 | $28.91 | 58.70K |
| 2026-09-29 | $32.36 | -1.64% | $33.30 | $34.77 | $31.30 | 103.00K |
| 2026-09-28 | $32.90 | -1.29% | $33.13 | $33.60 | $31.44 | 75.80K |
| 2026-09-25 | $33.33 | -9.38% | $36.73 | $36.73 | $33.29 | 34.10K |
| 2026-09-24 | $36.78 | +1.24% | $36.07 | $37.58 | $35.67 | 48.90K |
| 2026-09-23 | $36.33 | -2.39% | $37.59 | $37.75 | $36.30 | 33.80K |
| 2026-09-22 | $37.22 | -2.16% | $38.14 | $38.14 | $36.89 | 68.20K |
| 2026-09-21 | $38.04 | +2.18% | $37.21 | $38.72 | $37.01 | 46.60K |
| 2026-09-18 | $37.23 | +0.98% | $37.25 | $38.28 | $37.15 | 27.80K |
| 2026-09-17 | $36.87 | -1.15% | $37.89 | $39.14 | $36.87 | 53.00K |
| 2026-09-16 | $37.30 | +3.78% | $36.21 | $37.47 | $35.91 | 72.10K |
| 2026-09-15 | $35.94 | -4.26% | $37.75 | $37.97 | $35.80 | 41.40K |
| 2026-09-14 | $37.54 | -0.53% | $37.29 | $38.50 | $36.86 | 57.60K |
| 2026-09-11 | $37.74 | -2.48% | $39.27 | $39.27 | $37.18 | 54.00K |
| 2026-09-10 | $38.70 | -0.26% | $38.38 | $39.50 | $37.01 | 97.30K |
| 2026-09-09 | $38.80 | +6.80% | $36.33 | $39.30 | $36.33 | 80.50K |
| 2026-09-08 | $36.33 | +0.44% | $36.48 | $36.79 | $35.82 | 92.90K |
| 2026-09-04 | $36.17 | +0.03% | $35.90 | $36.70 | $34.23 | 82.50K |
| 2026-09-03 | $36.16 | +3.67% | $34.80 | $36.84 | $34.58 | 122.20K |
| 2026-09-02 | $34.88 | +0.75% | $35.00 | $36.03 | $33.95 | 166.50K |
| 2026-09-01 | $34.62 | -2.31% | $35.40 | $36.68 | $34.50 | 98.20K |
| 2026-08-31 | $35.44 | +0.11% | $34.95 | $36.65 | $32.80 | 135.40K |
| 2026-08-28 | $35.40 | +1.29% | $34.08 | $35.96 | $33.13 | 389.20K |
| 2026-08-27 | $34.95 | +1.98% | $34.20 | $35.71 | $33.30 | 114.30K |
| 2026-08-26 | $34.27 | -0.44% | $33.89 | $35.10 | $33.00 | 94.90K |
| 2026-08-25 | $34.42 | +3.24% | $34.15 | $34.44 | $32.72 | 65.50K |
| 2026-08-24 | $33.34 | +4.15% | $32.01 | $34.35 | $31.15 | 82.10K |
| 2026-08-21 | $32.01 | -0.06% | $32.57 | $33.51 | $31.07 | 29.90K |
| 2026-08-20 | $32.03 | -4.10% | $33.31 | $33.88 | $31.50 | 37.00K |
| 2026-08-19 | $33.40 | -4.82% | $35.25 | $35.55 | $33.32 | 60.90K |
| 2026-08-18 | $35.09 | -0.20% | $35.52 | $36.06 | $33.95 | 79.90K |
| 2026-08-17 | $35.16 | -0.90% | $34.90 | $37.13 | $34.90 | 86.30K |
| 2026-08-14 | $35.48 | +0.88% | $35.81 | $37.60 | $34.53 | 31.80K |
| 2026-08-13 | $35.17 | -0.06% | $35.94 | $37.51 | $34.66 | 126.00K |
| 2026-08-12 | $35.19 | +5.33% | $33.99 | $37.00 | $33.27 | 111.60K |
| 2026-08-11 | $33.41 | +4.34% | $32.00 | $34.18 | $31.14 | 85.10K |
| 2026-08-10 | $32.02 | +2.10% | $31.42 | $32.39 | $29.92 | 58.20K |
| 2026-08-07 | $31.36 | +3.33% | $30.99 | $32.00 | $30.56 | 86.00K |
| 2026-08-06 | $30.35 | -1.65% | $31.14 | $31.15 | $29.75 | 64.00K |
| 2026-08-05 | $30.86 | -0.74% | $30.95 | $31.96 | $28.66 | 101.20K |
| 2026-08-04 | $31.09 | +2.54% | $29.92 | $32.59 | $27.79 | 236.80K |
| 2026-08-03 | $30.32 | +6.61% | $28.87 | $31.37 | $28.87 | 211.60K |
| 2026-07-31 | $28.44 | +3.57% | $28.20 | $29.35 | $26.30 | 238.80K |
| 2026-07-30 | $27.46 | -2.45% | $27.72 | $29.64 | $27.19 | 526.80K |
| 2026-07-29 | $28.15 | -2.63% | $29.00 | $29.35 | $26.87 | 93.20K |
| 2026-07-28 | $28.91 | -9.94% | $31.78 | $31.78 | $27.87 | 20.90K |
| 2026-07-27 | $32.10 | -5.50% | $34.10 | $34.10 | $30.87 | 41.30K |
| 2026-07-24 | $33.97 | -2.61% | $35.37 | $35.93 | $33.50 | 81.90K |
| 2026-07-23 | $34.88 | +0.81% | $34.66 | $37.10 | $34.40 | 50.40K |
| 2026-07-22 | $34.60 | -8.54% | $37.80 | $38.61 | $34.00 | 57.30K |
| 2026-07-21 | $37.83 | -1.99% | $38.70 | $39.90 | $37.35 | 90.80K |
| 2026-07-20 | $38.60 | -1.23% | $38.33 | $40.02 | $37.68 | 66.90K |
| 2026-07-17 | $39.08 | +1.22% | $38.85 | $39.80 | $37.46 | 51.00K |
| 2026-07-16 | $38.61 | +1.07% | $37.37 | $41.06 | $37.33 | 91.70K |
| 2026-07-15 | $38.20 | -4.12% | $40.86 | $43.54 | $36.99 | 84.00K |
| 2026-07-14 | $39.84 | -6.48% | $42.90 | $43.20 | $39.29 | 163.20K |
| 2026-07-13 | $42.60 | +7.44% | $39.10 | $43.85 | $39.10 | 110.60K |
| 2026-07-10 | $39.65 | -6.22% | $42.82 | $44.83 | $39.63 | 103.00K |
| 2026-07-09 | $42.28 | -0.96% | $43.25 | $45.00 | $41.20 | 104.80K |
| 2026-07-08 | $42.69 | -1.70% | $43.95 | $43.95 | $42.15 | 20.40K |
| 2026-07-07 | $43.43 | -3.89% | $45.97 | $47.53 | $41.67 | 124.00K |
| 2026-07-06 | $45.19 | -5.26% | $46.11 | $48.20 | $44.15 | 69.00K |
| 2026-07-02 | $47.70 | +3.70% | $46.00 | $50.95 | $46.00 | 126.50K |
| 2026-07-01 | $46.00 | -4.21% | $48.96 | $48.96 | $43.70 | 52.80K |
| 2026-06-30 | $48.02 | -1.84% | $48.04 | $50.50 | $45.16 | 138.60K |
| 2026-06-29 | $48.92 | +5.75% | $44.91 | $50.50 | $42.55 | 148.90K |
| 2026-06-26 | $46.26 | +5.57% | $44.20 | $48.50 | $43.23 | 70.00K |
| 2026-06-25 | $43.82 | -5.56% | $46.93 | $52.00 | $43.31 | 50.80K |
| 2026-06-24 | $46.40 | +6.86% | $43.42 | $46.91 | $42.64 | 54.90K |
| 2026-06-23 | $43.42 | +7.08% | $40.70 | $43.80 | $40.41 | 57.80K |
| 2026-06-22 | $40.55 | +1.07% | $39.39 | $42.61 | $38.85 | 92.50K |
| 2026-06-18 | $40.12 | +6.56% | $38.66 | $41.20 | $37.89 | 369.50K |
| 2026-06-17 | $37.65 | +3.55% | $35.98 | $39.07 | $34.48 | 197.90K |
| 2026-06-16 | $36.36 | +9.35% | $32.98 | $36.47 | $32.98 | 183.50K |
| 2026-06-15 | $33.25 | +2.03% | $32.50 | $33.61 | $31.77 | 28.40K |
| 2026-06-12 | $32.59 | -0.55% | $32.51 | $33.91 | $32.17 | 43.70K |
| 2026-06-11 | $32.77 | +0.37% | $32.49 | $34.57 | $32.18 | 42.70K |
| 2026-06-10 | $32.65 | +0.34% | $32.40 | $33.27 | $31.45 | 19.40K |
| 2026-06-09 | $32.54 | -1.24% | $32.82 | $34.43 | $32.01 | 50.70K |
| 2026-06-08 | $32.95 | +1.32% | $33.16 | $34.63 | $30.93 | 38.60K |
| 2026-06-05 | $32.52 | -2.93% | $34.11 | $35.00 | $32.36 | 55.90K |
| 2026-06-04 | $33.50 | -8.69% | $36.30 | $37.89 | $33.50 | 35.30K |
| 2026-06-03 | $36.69 | -1.92% | $37.81 | $38.70 | $36.36 | 46.40K |
| 2026-06-02 | $37.41 | +3.11% | $36.93 | $37.81 | $35.01 | 39.80K |
| 2026-06-01 | $36.28 | -6.40% | $39.01 | $39.20 | $34.01 | 58.40K |
| 2026-05-29 | $38.76 | -5.83% | $41.44 | $41.70 | $38.76 | 28.20K |
| 2026-05-28 | $41.16 | +1.16% | $40.70 | $41.25 | $39.60 | 49.30K |
| 2026-05-27 | $40.69 | +0.52% | $41.40 | $41.91 | $38.40 | 103.00K |
| 2026-05-26 | $40.48 | -2.43% | $41.60 | $42.61 | $40.00 | 62.00K |