NASDAQ : INTG

The InterGroup Corporation — Price history

Consumer Discretionary · Lodging · United States

Last price 40.075 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 86.11M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The InterGroup Corporation (INTG) closed at 39.505 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	40	42.75	38.59	39.505	56,422	-1.42%
2026-10-30	38.88	40.25	38.35	40.075	19,478	+1.89%
2026-10-29	37.8	39.99	37.8	39.33	13,678	+4.32%
2026-10-28	35.14	37.895	34.99	37.7	19,602	+8.24%
2026-10-27	33.2	35.535	33.12	34.83	27,349	+5.32%
2026-10-26	32.61	33.416	32.6	33.07	6,207	+0.67%
2026-10-23	32.4	33.655	32.13	32.85	25,305	-0.41%
2026-10-22	31.95	33.5	31.95	32.985	20,433	+2.47%
2026-10-21	32.01	32.68	31.77	32.19	12,530	-0.06%
2026-10-20	32.49	33.1	32.11	32.21	31,371	+0.72%
2026-10-19	32.32	32.87	31.7	31.98	25,681	-1.24%
2026-10-16	33.15	33.15	32.38	32.38	4,939	-0.49%
2026-10-15	33.2	34.085	32.525	32.54	14,557	-0.15%
2026-10-14	33.1	33.93	32.45	32.59	16,166	-2.43%
2026-10-13	34.31	34.31	33.14	33.4	22,332	+2.08%
2026-10-12	34.53	34.53	32.3	32.72	24,917	+1.71%
2026-10-09	33.34	33.87	32.17	32.17	25,492	-0.34%
2026-10-08	30.68	33.03	30.65	32.28	40,986	+3.99%
2026-10-07	28.96	31.04	28.81	31.04	47,536	+7.82%
2026-10-06	29.83	29.83	28.51	28.79	30,263	+1.93%
2026-10-05	28.271	29	27.74	28.245	36,485	+1.35%
2026-10-02	29.66	30.225	27.79	27.87	13,631	-1.03%
2026-10-01	29.78	30.9	28.16	28.16	18,816	-5.44%
2026-09-30	33	33.4	28.91	29.78	58,743	-7.97%
2026-09-29	33.3	34.77	31.3	32.36	102,960	-1.64%
2026-09-28	33.13	33.6	31.44	32.9	75,805	-1.29%
2026-09-25	36.728	36.728	33.29	33.33	34,182	-9.38%
2026-09-24	36.07	37.58	35.67	36.78	48,895	+1.24%
2026-09-23	37.59	37.75	36.3	36.33	33,750	-2.39%
2026-09-22	38.14	38.14	36.888	37.22	68,175	-2.16%
2026-09-21	37.21	38.715	37.01	38.04	50,546	+2.18%
2026-09-18	37.25	38.28	37.15	37.23	27,799	+0.98%
2026-09-17	37.885	39.14	36.87	36.87	52,969	-1.15%
2026-09-16	36.21	37.47	35.91	37.3	72,106	+3.78%
2026-09-15	37.75	37.965	35.8	35.94	41,452	-4.26%
2026-09-14	37.29	38.5	36.86	37.54	57,637	-0.53%
2026-09-11	39.27	39.27	37.18	37.74	54,032	-2.47%
2026-09-10	38.38	39.5	37.01	38.695	97,310	-0.27%
2026-09-09	36.33	39.3	36.33	38.8	83,267	+6.80%
2026-09-08	36.48	36.79	35.82	36.33	92,901	+0.44%
2026-09-04	35.9	36.7	34.228	36.17	82,455	+0.03%
2026-09-03	34.795	36.84	34.58	36.16	122,232	+3.67%
2026-09-02	35	36.03	33.95	34.88	166,464	+0.75%
2026-09-01	35.4	36.68	34.5	34.62	98,201	-2.31%
2026-08-31	34.95	36.65	32.8	35.44	135,445	+0.11%
2026-08-28	34.08	35.955	33.125	35.4	389,222	+1.29%
2026-08-27	34.2	35.71	33.3	34.95	114,323	+1.98%
2026-08-26	33.89	35.1	33	34.27	94,871	-0.44%
2026-08-25	34.15	34.435	32.72	34.42	65,468	+3.24%
2026-08-24	32.01	34.35	31.15	33.34	82,083	+4.15%
2026-08-21	32.57	33.505	31.07	32.01	29,890	-0.06%
2026-08-20	33.31	33.875	31.5	32.03	36,980	-4.10%
2026-08-19	35.25	35.545	33.32	33.4	60,936	-4.82%
2026-08-18	35.515	36.06	33.95	35.09	79,915	-0.20%
2026-08-17	34.9	37.13	34.9	35.16	86,348	-0.90%
2026-08-14	35.805	37.6	34.53	35.48	31,827	+0.88%
2026-08-13	35.94	37.51	34.66	35.17	125,962	-0.06%
2026-08-12	33.99	37	33.27	35.19	111,633	+5.33%
2026-08-11	32	34.175	31.14	33.41	85,056	+4.34%
2026-08-10	31.42	32.39	29.915	32.02	58,212	+2.10%
2026-08-07	30.99	32	30.56	31.36	86,045	+3.34%
2026-08-06	31.14	31.15	29.75	30.345	64,019	-1.67%
2026-08-05	30.95	31.96	28.661	30.86	101,168	-0.74%
2026-08-04	29.915	32.59	27.79	31.09	236,780	+2.54%
2026-08-03	28.87	31.37	28.87	30.32	211,618	+6.61%
2026-07-31	28.2	29.35	26.3	28.44	238,775	+3.57%
2026-07-30	27.72	29.635	27.19	27.46	526,810	-2.45%
2026-07-29	29	29.35	26.87	28.15	93,176	-2.63%
2026-07-28	31.78	31.78	27.865	28.91	20,905	-9.94%
2026-07-27	34.1	34.1	30.87	32.1	41,260	-5.50%
2026-07-24	35.37	35.93	33.5	33.97	81,899	-2.61%
2026-07-23	34.66	37.1	34.4	34.88	50,381	+0.81%
2026-07-22	37.8	38.61	34	34.6	57,266	-8.54%
2026-07-21	38.7	39.9	37.35	37.83	90,793	-1.99%
2026-07-20	38.33	40.02	37.68	38.6	66,859	-1.23%
2026-07-17	38.85	39.8	37.46	39.08	50,996	+1.22%
2026-07-16	37.37	41.055	37.33	38.61	91,714	+1.07%
2026-07-15	40.86	43.538	36.985	38.2	83,950	-4.12%
2026-07-14	42.9	43.2	39.29	39.84	163,182	-6.48%
2026-07-13	39.1	43.85	39.1	42.6	110,635	+7.44%
2026-07-10	42.82	44.83	39.63	39.65	102,975	-6.22%
2026-07-09	43.25	45	41.2	42.28	104,806	-0.96%
2026-07-08	43.95	43.95	42.15	42.69	20,397	-1.70%
2026-07-07	45.97	47.525	41.67	43.43	123,979	-3.89%
2026-07-06	46.11	48.2	44.15	45.19	68,981	-5.26%
2026-07-02	46	50.95	46	47.7	126,527	+3.70%
2026-07-01	48.96	48.96	43.7	46	52,781	-4.21%
2026-06-30	48.04	50.5	45.16	48.02	138,636	-1.84%
2026-06-29	44.91	50.5	42.55	48.92	148,874	+5.75%
2026-06-26	44.2	48.5	43.23	46.26	70,000	+5.57%
2026-06-25	46.93	52	43.31	43.82	50,813	-5.56%
2026-06-24	43.42	46.91	42.64	46.4	54,872	+6.86%
2026-06-23	40.7	43.8	40.409	43.42	57,785	+7.08%
2026-06-22	39.39	42.61	38.85	40.55	92,514	+1.07%
2026-06-18	38.66	41.2	37.89	40.12	369,459	+6.56%
2026-06-17	35.98	39.07	34.48	37.65	197,909	+3.55%
2026-06-16	32.98	36.465	32.98	36.36	183,495	+9.35%
2026-06-15	32.5	33.605	31.77	33.25	28,385	+2.03%
2026-06-12	32.51	33.91	32.17	32.59	43,689	-0.55%
2026-06-11	32.49	34.57	32.175	32.77	42,732	+0.37%
2026-06-10	32.4	33.265	31.45	32.65	19,424	+0.34%
2026-06-09	32.815	34.43	32.01	32.54	50,735	-1.24%
2026-06-08	33.16	34.632	30.925	32.95	38,592	+1.32%
2026-06-05	34.11	35	32.36	32.52	55,905	-2.93%
2026-06-04	36.3	37.89	33.5	33.5	35,323	-8.69%
2026-06-03	37.81	38.7	36.36	36.69	46,388	-1.91%
2026-06-02	36.93	37.805	35.01	37.405	39,787	+3.10%
2026-06-01	39.01	39.2	34.01	36.28	58,421	-6.40%
2026-05-29	41.44	41.7	38.76	38.76	28,182	-5.83%
2026-05-28	40.7	41.25	39.6	41.16	49,302	+1.16%
2026-05-27	41.4	41.905	38.4	40.69	102,971	+0.52%
2026-05-26	41.6	42.605	40	40.48	62,044	-2.43%
2026-05-22	38.1	41.49	37.19	41.49	51,361	+10.73%
2026-05-21	37.1	39	36.05	37.47	105,206	+1.13%
2026-05-20	38.32	38.45	37.05	37.05	64,285	-0.64%
2026-05-19	37	38.29	36.66	37.29	27,271	-0.56%
2026-05-18	37.36	39.2	36.65	37.5	50,650	+2.68%
2026-05-15	39.25	39.69	35.8	36.52	40,478	-4.82%
2026-05-14	36.235	39.8	36.235	38.37	33,867	-1.46%
2026-05-13	40.025	40.26	38.005	38.94	21,193	-1.22%