The InterGroup Corporation INTG
41.75 USD +1.65 (+4.11%)
Regular-session close
41.75 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
40.01 Day range 41.75
25.10 52-week range 48.92
- YTD
- +47.06%
- 1 year
- +22.76%
INTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.01 | 41.75 | 40.01 | 41.75 | +1.65 | +4.11% | 7,839 |
| Nov 12, 2026 | 40.35 | 41.00 | 39.80 | 40.10 | -0.60 | -1.47% | 15,800 |
| Nov 11, 2026 | 38.08 | 41.00 | 38.08 | 40.70 | +1.79 | +4.60% | 13,900 |
| Nov 10, 2026 | 38.90 | 39.64 | 38.74 | 38.91 | +0.37 | +0.96% | 8,000 |
| Nov 9, 2026 | 38.49 | 38.90 | 36.55 | 38.54 | -0.13 | -0.34% | 29,900 |
| Nov 6, 2026 | 39.18 | 39.40 | 38.52 | 38.67 | -0.23 | -0.59% | 16,500 |
| Nov 5, 2026 | 38.20 | 39.25 | 37.50 | 38.90 | +0.49 | +1.28% | 27,900 |
| Nov 4, 2026 | 39.20 | 39.90 | 37.47 | 38.41 | -0.76 | -1.94% | 30,500 |
| Nov 3, 2026 | 38.81 | 39.80 | 38.05 | 39.17 | -0.34 | -0.86% | 39,600 |
| Nov 2, 2026 | 40.00 | 42.75 | 38.59 | 39.51 | -0.57 | -1.42% | 56,400 |
| Oct 30, 2026 | 38.88 | 40.25 | 38.35 | 40.08 | +0.75 | +1.91% | 19,500 |
| Oct 29, 2026 | 37.80 | 39.99 | 37.80 | 39.33 | +1.63 | +4.32% | 13,700 |
| Oct 28, 2026 | 35.14 | 37.90 | 34.99 | 37.70 | +2.87 | +8.24% | 19,600 |
| Oct 27, 2026 | 33.20 | 35.54 | 33.12 | 34.83 | +1.76 | +5.32% | 27,300 |
| Oct 26, 2026 | 32.61 | 33.42 | 32.60 | 33.07 | +0.22 | +0.67% | 6,200 |
| Oct 23, 2026 | 32.40 | 33.66 | 32.13 | 32.85 | -0.14 | -0.42% | 25,300 |
| Oct 22, 2026 | 31.95 | 33.50 | 31.95 | 32.99 | +0.80 | +2.49% | 20,400 |
| Oct 21, 2026 | 32.01 | 32.68 | 31.77 | 32.19 | -0.02 | -0.06% | 11,500 |
| Oct 20, 2026 | 32.49 | 33.10 | 32.11 | 32.21 | +0.23 | +0.72% | 31,400 |
| Oct 19, 2026 | 32.32 | 32.87 | 31.70 | 31.98 | -0.40 | -1.24% | 25,700 |
| Oct 16, 2026 | 33.15 | 33.15 | 32.38 | 32.38 | -0.16 | -0.49% | 4,900 |
| Oct 15, 2026 | 33.20 | 34.09 | 32.53 | 32.54 | -0.05 | -0.15% | 14,600 |
| Oct 14, 2026 | 33.10 | 33.93 | 32.45 | 32.59 | -0.81 | -2.43% | 16,200 |
| Oct 13, 2026 | 34.31 | 34.31 | 33.14 | 33.40 | +0.68 | +2.08% | 22,300 |
| Oct 12, 2026 | 34.53 | 34.53 | 32.30 | 32.72 | +0.55 | +1.71% | 24,900 |
| Oct 9, 2026 | 33.34 | 33.87 | 32.17 | 32.17 | -0.11 | -0.34% | 25,500 |
| Oct 8, 2026 | 30.68 | 33.03 | 30.65 | 32.28 | +1.24 | +3.99% | 41,000 |
| Oct 7, 2026 | 28.96 | 31.04 | 28.81 | 31.04 | +2.25 | +7.82% | 47,500 |
| Oct 6, 2026 | 29.83 | 29.83 | 28.51 | 28.79 | +0.54 | +1.91% | 30,300 |
| Oct 5, 2026 | 28.27 | 29.00 | 27.74 | 28.25 | +0.38 | +1.36% | 36,500 |
| Oct 2, 2026 | 29.66 | 30.23 | 27.79 | 27.87 | -0.29 | -1.03% | 13,600 |
| Oct 1, 2026 | 29.78 | 30.90 | 28.16 | 28.16 | -1.62 | -5.44% | 18,800 |
| Sep 30, 2026 | 33.00 | 33.40 | 28.91 | 29.78 | -2.58 | -7.97% | 58,700 |
| Sep 29, 2026 | 33.30 | 34.77 | 31.30 | 32.36 | -0.54 | -1.64% | 103,000 |
| Sep 28, 2026 | 33.13 | 33.60 | 31.44 | 32.90 | -0.43 | -1.29% | 75,800 |
| Sep 25, 2026 | 36.73 | 36.73 | 33.29 | 33.33 | -3.45 | -9.38% | 34,100 |
| Sep 24, 2026 | 36.07 | 37.58 | 35.67 | 36.78 | +0.45 | +1.24% | 48,900 |
| Sep 23, 2026 | 37.59 | 37.75 | 36.30 | 36.33 | -0.89 | -2.39% | 33,800 |
| Sep 22, 2026 | 38.14 | 38.14 | 36.89 | 37.22 | -0.82 | -2.16% | 68,200 |
| Sep 21, 2026 | 37.21 | 38.72 | 37.01 | 38.04 | +0.81 | +2.18% | 46,600 |
| Sep 18, 2026 | 37.25 | 38.28 | 37.15 | 37.23 | +0.36 | +0.98% | 27,800 |
| Sep 17, 2026 | 37.89 | 39.14 | 36.87 | 36.87 | -0.43 | -1.15% | 53,000 |
| Sep 16, 2026 | 36.21 | 37.47 | 35.91 | 37.30 | +1.36 | +3.78% | 72,100 |
| Sep 15, 2026 | 37.75 | 37.97 | 35.80 | 35.94 | -1.60 | -4.26% | 41,400 |
| Sep 14, 2026 | 37.29 | 38.50 | 36.86 | 37.54 | -0.20 | -0.53% | 57,600 |
| Sep 11, 2026 | 39.27 | 39.27 | 37.18 | 37.74 | -0.96 | -2.48% | 54,000 |
| Sep 10, 2026 | 38.38 | 39.50 | 37.01 | 38.70 | -0.10 | -0.26% | 97,300 |
| Sep 9, 2026 | 36.33 | 39.30 | 36.33 | 38.80 | +2.47 | +6.80% | 80,500 |
| Sep 8, 2026 | 36.48 | 36.79 | 35.82 | 36.33 | +0.16 | +0.44% | 92,900 |
| Sep 4, 2026 | 35.90 | 36.70 | 34.23 | 36.17 | +0.01 | +0.03% | 82,500 |
| Sep 3, 2026 | 34.80 | 36.84 | 34.58 | 36.16 | +1.28 | +3.67% | 122,200 |
| Sep 2, 2026 | 35.00 | 36.03 | 33.95 | 34.88 | +0.26 | +0.75% | 166,500 |
| Sep 1, 2026 | 35.40 | 36.68 | 34.50 | 34.62 | -0.82 | -2.31% | 98,200 |
| Aug 31, 2026 | 34.95 | 36.65 | 32.80 | 35.44 | +0.04 | +0.11% | 135,400 |
| Aug 28, 2026 | 34.08 | 35.96 | 33.13 | 35.40 | +0.45 | +1.29% | 389,200 |
| Aug 27, 2026 | 34.20 | 35.71 | 33.30 | 34.95 | +0.68 | +1.98% | 114,300 |
| Aug 26, 2026 | 33.89 | 35.10 | 33.00 | 34.27 | -0.15 | -0.44% | 94,900 |
| Aug 25, 2026 | 34.15 | 34.44 | 32.72 | 34.42 | +1.08 | +3.24% | 65,500 |
| Aug 24, 2026 | 32.01 | 34.35 | 31.15 | 33.34 | +1.33 | +4.15% | 82,100 |
| Aug 21, 2026 | 32.57 | 33.51 | 31.07 | 32.01 | -0.02 | -0.06% | 29,900 |
| Aug 20, 2026 | 33.31 | 33.88 | 31.50 | 32.03 | -1.37 | -4.10% | 37,000 |
| Aug 19, 2026 | 35.25 | 35.55 | 33.32 | 33.40 | -1.69 | -4.82% | 60,900 |
| Aug 18, 2026 | 35.52 | 36.06 | 33.95 | 35.09 | -0.07 | -0.20% | 79,900 |
| Aug 17, 2026 | 34.90 | 37.13 | 34.90 | 35.16 | -0.32 | -0.90% | 86,300 |
| Aug 14, 2026 | 35.81 | 37.60 | 34.53 | 35.48 | +0.31 | +0.88% | 31,800 |
65 days, newest first. Daily bars as drawn on the INTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.