19.85
price down icon6.15%   -1.30
pre-market  Pre-market:  20.96   1.11   +5.59%
loading

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 April 23, 2024, is $19.85.
  • 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 $19.85 now.
  • The 52-week high stock price for INTG is $40.50, representing a 104.03% increase from the current share price, occurred on April 27, 2023.
  • The 52-week low stock price for INTG is $16.27, indicating a -18.02% decrease from the current share price, occurred on December 27, 2023.
  • The closing price of Intergroup Corp. (INTG) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $20.15 $19.85 $0.30 3,035.0 -6.15%
Apr 22, 2024 $21.54 $20.95 $0.59 9,603.0 +0.05%
Apr 19, 2024 $21.95 $21.14 $0.81 3,010.0 -4.00%
Apr 17, 2024 $22.02 $21.77 $0.25 6,178.0 +1.10%
Apr 16, 2024 $22.78 $21.30 $1.48 4,088.0 -3.93%
Apr 15, 2024 $22.81 $22.00 $0.81 4,124.0 +3.23%
Apr 12, 2024 $22.30 $21.28 $1.02 9,579.0 +1.67%
Apr 11, 2024 $21.63 $19.27 $2.36 5,783.0 +11.80%
Apr 10, 2024 $20.48 $19.12 $1.36 10,165.0 -5.06%
Apr 09, 2024 $21.60 $20.26 $1.34 12,561.0 -4.33%
Apr 08, 2024 $21.65 $20.74 $0.91 5,969.0 -1.12%
Apr 05, 2024 $22.75 $21.16 $1.59 13,405.0 -5.62%
Apr 04, 2024 $25.08 $22.60 $2.48 15,019.0 +1.51%
Apr 03, 2024 $22.60 $21.35 $1.25 6,992.0 +4.52%
Apr 02, 2024 $21.50 $19.77 $1.73 12,589.0 +2.92%
Apr 01, 2024 $22.40 $20.74 $1.66 5,632.0 -7.04%
Mar 28, 2024 $22.49 $21.16 $1.32 6,026.0 +4.47%
Mar 27, 2024 $22.30 $20.86 $1.44 2,548.0 +0.33%
Mar 26, 2024 $22.63 $21.23 $1.40 7,070.0 -4.84%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $25.08 $19.12 $5.96 130,767.0 -11.58%
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%

Intergroup Corp. Stock (INTG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.17 $16.27 $7.90 40,803.0 -10.02%
Nov, 2023 $28.93 $21.84 $7.09 46,297.0 -19.44%
Oct, 2023 $31.41 $27.00 $4.41 62,238.0 -11.18%
Sep, 2023 $34.72 $30.00 $4.72 23,331.0 -10.24%
Aug, 2023 $36.50 $33.70 $2.80 8,430.0 -2.86%
Jul, 2023 $38.73 $34.95 $3.78 5,881.0 -1.91%
Jun, 2023 $37.27 $34.03 $3.24 9,754.0 +0.22%
May, 2023 $38.32 $30.18 $8.14 17,513.0 -12.10%
Apr, 2023 $43.67 $37.02 $6.66 9,207.0 -11.18%
Mar, 2023 $46.24 $39.97 $6.27 5,075.0 +7.27%
Feb, 2023 $47.89 $42.02 $5.87 3,538.0 -1.39%
Jan, 2023 $48.47 $40.77 $7.70 13,409.0 -8.53%

Intergroup Corp. Stock (INTG) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $52.45 $45.80 $6.65 16,553.0 +2.46%
Nov, 2022 $51.52 $44.66 $6.86 10,004.0 -8.78%
Oct, 2022 $56.40 $44.00 $12.40 44,699.0 -1.58%
Sep, 2022 $53.93 $0.00 $53.93 15,499.0 +0.47%
Aug, 2022 $57.40 $45.00 $12.40 51,655.0 +9.11%
Jul, 2022 $49.00 $41.69 $7.31 48,708.0 +10.42%
Jun, 2022 $50.91 $40.25 $10.66 16,618.0 -14.50%
May, 2022 $52.03 $38.63 $13.40 58,560.0 -7.46%
Apr, 2022 $54.72 $47.51 $7.21 14,701.0 +2.88%
Mar, 2022 $55.13 $48.51 $6.62 26,313.0 -10.96%
Feb, 2022 $59.00 $50.06 $8.94 29,401.0 +9.16%
Jan, 2022 $57.00 $49.51 $7.49 15,535.0 +4.90%
lodging GHG
$2.97
price up icon 0.17%
$5.33
price up icon 0.76%
$17.76
price up icon 1.49%
lodging WH
$71.50
price up icon 2.27%
lodging CHH
$117.14
price up icon 0.20%
$38.65
price up icon 2.38%
Cap:     |  Volume (24h):