Get the Stockscreener App
41.49
10.73%
4.02
After Hours:
40.94
-0.55
-1.33%
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 May 22, 2026, is $41.49.
- 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 $41.49 now.
- The 52-week high stock price for INTG is $43.84, representing a 5.65% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for INTG is $9.57, indicating a -76.93% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $41.49 | $37.19 | $4.30 | 51,361.0 | +10.73% |
| May 21, 2026 | $39.00 | $36.05 | $2.95 | 105,206.0 | +1.13% |
| May 20, 2026 | $38.45 | $37.05 | $1.40 | 64,286.0 | -0.64% |
| May 19, 2026 | $38.29 | $36.66 | $1.63 | 27,271.0 | -0.56% |
| May 18, 2026 | $39.20 | $36.65 | $2.55 | 50,650.0 | +2.68% |
| May 15, 2026 | $39.69 | $35.80 | $3.89 | 40,478.0 | -4.82% |
| May 14, 2026 | $39.80 | $36.23 | $3.56 | 33,867.0 | -1.46% |
| May 13, 2026 | $40.26 | $38.01 | $2.25 | 21,193.0 | -1.22% |
| May 12, 2026 | $42.59 | $37.50 | $5.09 | 41,309.0 | +6.89% |
| May 11, 2026 | $38.57 | $36.61 | $1.96 | 35,032.0 | +0.11% |
| May 08, 2026 | $37.41 | $36.67 | $0.7425 | 9,831.0 | -1.97% |
| May 07, 2026 | $39.41 | $37.51 | $1.91 | 16,457.0 | -4.43% |
| May 06, 2026 | $40.42 | $38.86 | $1.56 | 38,924.0 | -2.82% |
| May 05, 2026 | $41.06 | $38.76 | $2.30 | 64,471.0 | +2.87% |
| May 04, 2026 | $40.80 | $38.39 | $2.41 | 49,760.0 | -0.33% |
| May 01, 2026 | $40.79 | $39.25 | $1.54 | 16,133.0 | -5.35% |
| Apr 30, 2026 | $43.84 | $41.51 | $2.33 | 15,066.0 | -1.28% |
| Apr 29, 2026 | $42.84 | $41.35 | $1.49 | 39,542.0 | -0.64% |
| Apr 28, 2026 | $42.95 | $39.17 | $3.78 | 72,241.0 | +7.87% |
| Apr 27, 2026 | $39.40 | $36.35 | $3.05 | 19,428.0 | +7.71% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $42.59 | $35.80 | $6.79 | 717,590.0 | -0.48% |
| 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% |
1.75%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):