Get the Stockscreener App
32.65
0.18%
0.06
Intergroup Corp Stock (INTG) Price History
The historical daily chart and data for Intergroup Corp stock (INTG), show that the latest closing stock price as of October 15, 2026, is $32.65.
- Intergroup Corp all-time high stock price is $61.61, occurred on June 03, 2021.
- The lowest Intergroup Corp stock price recorded was $0.00 on August 05, 2020. Since then, Intergroup Corp's stock price has risen over to $32.65 now.
- The 52-week high stock price for INTG is $52.00, representing a 59.26% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for INTG is $19.79, indicating a -39.39% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Intergroup Corp (INTG) stock in the beginning of 2025 was $14.11. The stock closed the year at $28.39, a gain of over 101.20% for the year.
The table below shows more information about INTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $34.09 | $32.52 | $1.56 | 9,708.0 | +0.18% |
| Oct 14, 2026 | $33.93 | $32.45 | $1.48 | 16,166.0 | -2.43% |
| Oct 13, 2026 | $34.31 | $33.14 | $1.17 | 22,392.0 | +2.08% |
| Oct 12, 2026 | $34.53 | $32.30 | $2.23 | 24,918.0 | +1.71% |
| Oct 09, 2026 | $33.87 | $32.17 | $1.70 | 25,492.0 | -0.34% |
| Oct 08, 2026 | $33.03 | $30.65 | $2.38 | 40,987.0 | +3.99% |
| Oct 07, 2026 | $31.04 | $28.81 | $2.23 | 47,536.0 | +7.82% |
| Oct 06, 2026 | $29.83 | $28.51 | $1.32 | 30,264.0 | +1.93% |
| Oct 05, 2026 | $29.00 | $27.74 | $1.26 | 36,486.0 | +1.35% |
| Oct 02, 2026 | $30.23 | $27.79 | $2.44 | 13,631.0 | -1.03% |
| Oct 01, 2026 | $30.90 | $28.16 | $2.74 | 18,817.0 | -5.44% |
| Sep 30, 2026 | $33.40 | $28.91 | $4.49 | 58,743.0 | -7.97% |
| Sep 29, 2026 | $34.77 | $31.30 | $3.47 | 102,961.0 | -1.64% |
| Sep 28, 2026 | $33.60 | $31.44 | $2.16 | 75,805.0 | -1.29% |
| Sep 25, 2026 | $36.73 | $33.29 | $3.44 | 34,182.0 | -9.38% |
| Sep 24, 2026 | $37.58 | $35.67 | $1.91 | 48,895.0 | +1.24% |
| Sep 23, 2026 | $37.75 | $36.30 | $1.45 | 33,751.0 | -2.39% |
| Sep 22, 2026 | $38.14 | $36.89 | $1.25 | 68,176.0 | -2.16% |
| Sep 21, 2026 | $38.72 | $37.01 | $1.71 | 46,560.0 | +2.18% |
| Sep 18, 2026 | $38.28 | $37.15 | $1.13 | 27,799.0 | +0.98% |
| Sep 17, 2026 | $39.14 | $36.87 | $2.27 | 52,969.0 | -1.15% |
| Sep 16, 2026 | $37.47 | $35.91 | $1.56 | 72,106.0 | +3.78% |
| Sep 15, 2026 | $37.97 | $35.80 | $2.17 | 37,555.0 | -4.26% |
Intergroup Corp Stock (INTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intergroup Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intergroup Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intergroup Corp Stock (INTG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $34.53 | $27.74 | $6.79 | 286,397.0 | +9.64% |
| Sep, 2026 | $39.50 | $28.91 | $10.59 | 1,511,203.0 | -15.97% |
| Aug, 2026 | $37.60 | $27.79 | $9.81 | 2,287,699.0 | +24.61% |
| Jul, 2026 | $50.95 | $26.30 | $24.65 | 2,359,566.0 | -40.77% |
| Jun, 2026 | $52.00 | $30.93 | $21.07 | 1,823,736.0 | +23.89% |
| May, 2026 | $42.60 | $35.80 | $6.80 | 908,728.0 | -7.03% |
| Apr, 2026 | $43.84 | $30.90 | $12.94 | 755,358.0 | +7.31% |
| Mar, 2026 | $39.23 | $30.45 | $8.78 | 235,304.0 | +29.38% |
| Feb, 2026 | $33.44 | $25.52 | $7.92 | 203,647.0 | -2.34% |
| Jan, 2026 | $32.58 | $24.96 | $7.62 | 390,489.0 | +8.31% |
Intergroup Corp Stock (INTG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.28 | $24.99 | $8.29 | 288,222.0 | -8.61% |
| Nov, 2025 | $38.23 | $29.96 | $8.27 | 220,160.0 | -18.12% |
| Oct, 2025 | $42.50 | $18.84 | $23.66 | 330,334.0 | +81.50% |
| Sep, 2025 | $20.87 | $16.42 | $4.45 | 67,138.0 | +21.37% |
| Aug, 2025 | $16.78 | $10.80 | $5.98 | 84,795.0 | +41.36% |
| Jul, 2025 | $14.00 | $9.57 | $4.43 | 61,095.0 | +1.73% |
| Jun, 2025 | $15.96 | $10.18 | $5.78 | 134,774.0 | -1.31% |
| May, 2025 | $14.00 | $11.45 | $2.55 | 28,023.0 | -8.57% |
| Apr, 2025 | $14.13 | $11.16 | $2.97 | 59,183.0 | +5.61% |
| Mar, 2025 | $13.38 | $11.03 | $2.35 | 59,780.0 | -3.04% |
| Feb, 2025 | $14.46 | $12.08 | $2.38 | 26,067.0 | -10.39% |
| Jan, 2025 | $14.50 | $11.75 | $2.75 | 92,117.0 | -2.24% |
Intergroup Corp Stock (INTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.17 | $13.70 | $1.47 | 55,763.0 | +2.90% |
| Nov, 2024 | $15.00 | $13.10 | $1.90 | 85,245.0 | -4.03% |
| Oct, 2024 | $16.68 | $13.65 | $3.03 | 175,132.0 | -6.87% |
| Sep, 2024 | $19.24 | $13.92 | $5.32 | 219,029.0 | -12.77% |
| Aug, 2024 | $20.50 | $16.75 | $3.75 | 240,711.0 | -11.94% |
| Jul, 2024 | $22.84 | $19.84 | $3.00 | 141,193.0 | -5.28% |
| Jun, 2024 | $22.79 | $19.55 | $3.24 | 165,279.0 | -4.16% |
| May, 2024 | $24.66 | $19.75 | $4.91 | 214,575.0 | +7.32% |
| Apr, 2024 | $25.08 | $19.12 | $5.96 | 165,636.0 | -8.11% |
| Mar, 2024 | $25.30 | $19.70 | $5.60 | 81,750.0 | -4.06% |
| Feb, 2024 | $24.46 | $20.06 | $4.40 | 32,283.0 | +0.00% |
| Jan, 2024 | $26.68 | $18.02 | $8.66 | 68,591.0 | +19.08% |
2.90%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):