Get the Stockscreener App
33.97
2.61%
-0.91
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 July 24, 2026, is $33.97.
- 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 $33.97 now.
- The 52-week high stock price for INTG is $52.00, representing a 53.08% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for INTG is $9.57, indicating a -71.83% decrease from the current share price, occurred on July 29, 2025.
- The closing price of Intergroup Corp (INTG) stock in the beginning of 2025 was $56.27. The stock closed the year at $47.13, a loss of over -16.25% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $35.93 | $33.50 | $2.43 | 81,875.0 | -2.61% |
| Jul 23, 2026 | $37.10 | $34.40 | $2.70 | 50,381.0 | +0.81% |
| Jul 22, 2026 | $38.61 | $34.00 | $4.61 | 57,266.0 | -8.54% |
| Jul 21, 2026 | $39.90 | $37.35 | $2.55 | 90,793.0 | -1.99% |
| Jul 20, 2026 | $40.02 | $37.68 | $2.34 | 66,859.0 | -1.23% |
| Jul 17, 2026 | $39.80 | $37.46 | $2.34 | 50,996.0 | +1.22% |
| Jul 16, 2026 | $41.05 | $37.33 | $3.73 | 91,714.0 | +1.07% |
| Jul 15, 2026 | $43.54 | $36.98 | $6.55 | 83,950.0 | -4.12% |
| Jul 14, 2026 | $43.20 | $39.29 | $3.91 | 154,326.0 | -6.48% |
| Jul 13, 2026 | $43.85 | $39.10 | $4.75 | 110,630.0 | +7.44% |
| Jul 10, 2026 | $44.83 | $39.63 | $5.20 | 102,975.0 | -6.22% |
| Jul 09, 2026 | $45.00 | $41.20 | $3.80 | 104,806.0 | -0.96% |
| Jul 08, 2026 | $43.95 | $42.15 | $1.80 | 20,397.0 | -1.70% |
| Jul 07, 2026 | $47.52 | $41.67 | $5.85 | 123,979.0 | -3.89% |
| Jul 06, 2026 | $48.20 | $44.15 | $4.05 | 68,981.0 | -5.26% |
| Jul 02, 2026 | $50.95 | $46.00 | $4.95 | 126,517.0 | +3.70% |
| Jul 01, 2026 | $48.96 | $43.70 | $5.26 | 52,781.0 | -4.21% |
| Jun 30, 2026 | $50.50 | $45.16 | $5.34 | 138,636.0 | -1.84% |
| Jun 29, 2026 | $50.50 | $42.55 | $7.95 | 148,874.0 | +5.75% |
| Jun 26, 2026 | $48.50 | $43.23 | $5.27 | 70,000.0 | +5.57% |
| Jun 25, 2026 | $52.00 | $43.31 | $8.69 | 50,813.0 | -5.56% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $50.95 | $33.50 | $17.45 | 1,521,101.0 | -29.26% |
| 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% |
0.90%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):