Get the Stockscreener App
30.75
0.55%
-0.17
After Hours:
30.40
-0.35
-1.14%
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 January 30, 2026, is $30.75.
- 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 $30.75 now.
- The 52-week high stock price for INTG is $42.50, representing a 38.21% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for INTG is $9.57, indicating a -68.88% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $31.48 | $30.40 | $1.08 | 6,463.0 | -0.55% |
| Jan 29, 2026 | $32.10 | $30.61 | $1.49 | 13,200.0 | -3.62% |
| Jan 28, 2026 | $32.58 | $29.99 | $2.59 | 22,691.0 | +6.44% |
| Jan 27, 2026 | $30.37 | $29.28 | $1.09 | 2,294.0 | +4.07% |
| Jan 26, 2026 | $29.57 | $28.96 | $0.61 | 2,924.0 | -3.05% |
| Jan 23, 2026 | $30.16 | $27.00 | $3.16 | 30,287.0 | +9.78% |
| Jan 22, 2026 | $29.90 | $26.56 | $3.34 | 35,727.0 | -7.32% |
| Jan 21, 2026 | $29.59 | $28.64 | $0.95 | 16,321.0 | -0.64% |
| Jan 20, 2026 | $29.99 | $24.96 | $5.03 | 15,719.0 | +3.25% |
| Jan 16, 2026 | $30.00 | $26.46 | $3.54 | 12,676.0 | -2.59% |
| Jan 15, 2026 | $32.00 | $29.38 | $2.62 | 42,928.0 | -7.23% |
| Jan 14, 2026 | $32.18 | $30.10 | $2.08 | 29,867.0 | +0.00% |
| Jan 13, 2026 | $32.19 | $29.90 | $2.29 | 31,250.0 | +3.16% |
| Jan 12, 2026 | $30.84 | $27.75 | $3.09 | 11,148.0 | +10.23% |
| Jan 09, 2026 | $30.41 | $27.85 | $2.56 | 30,680.0 | -3.90% |
| Jan 08, 2026 | $29.24 | $27.06 | $2.18 | 14,374.0 | +4.70% |
| Jan 07, 2026 | $28.21 | $26.45 | $1.76 | 21,403.0 | +4.65% |
| Jan 06, 2026 | $27.45 | $25.11 | $2.34 | 14,246.0 | +4.42% |
| Jan 05, 2026 | $26.60 | $25.00 | $1.60 | 10,991.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $32.58 | $24.96 | $7.62 | 396,952.0 | +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% |
1.29%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):