Get the Stockscreener App
18.00
8.37%
1.39
After Hours:
18.30
0.30
+1.67%
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 September 04, 2025, is $18.00.
- 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 $18.00 now.
- The 52-week high stock price for INTG is $19.24, representing a 6.89% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for INTG is $9.57, indicating a -46.83% decrease from the current share price, occurred on July 29, 2025.
- The closing price of Intergroup Corp (INTG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $18.75 | $17.26 | $1.49 | 4,414.0 | +8.37% |
| Sep 03, 2025 | $16.64 | $16.61 | $0.03 | 917.0 | +1.16% |
| Sep 02, 2025 | $17.00 | $16.42 | $0.58 | 821.0 | -1.14% |
| Aug 29, 2025 | $16.78 | $15.90 | $0.88 | 9,069.0 | +10.15% |
| Aug 28, 2025 | $15.08 | $14.02 | $1.06 | 3,313.0 | +3.29% |
| Aug 27, 2025 | $14.65 | $13.52 | $1.13 | 6,955.0 | +4.21% |
| Aug 26, 2025 | $14.01 | $13.31 | $0.70 | 3,428.0 | +5.18% |
| Aug 25, 2025 | $13.32 | $13.32 | $0.00 | 2,088.0 | -4.03% |
| Aug 22, 2025 | $13.88 | $13.02 | $0.86 | 4,244.0 | +4.52% |
| Aug 21, 2025 | $14.42 | $13.28 | $1.14 | 3,063.0 | -7.13% |
| Aug 20, 2025 | $14.30 | $12.47 | $1.83 | 4,274.0 | +15.51% |
| Aug 19, 2025 | $12.79 | $12.25 | $0.54 | 2,273.0 | +0.90% |
| Aug 18, 2025 | $12.48 | $12.27 | $0.21 | 3,115.0 | -2.00% |
| Aug 15, 2025 | $13.57 | $11.25 | $2.32 | 5,193.0 | +0.16% |
| Aug 14, 2025 | $12.54 | $12.50 | $0.04 | 516.0 | +3.31% |
| Aug 13, 2025 | $12.10 | $12.10 | $0.00 | 271.0 | -4.95% |
| Aug 12, 2025 | $12.88 | $11.51 | $1.37 | 11,268.0 | +10.03% |
| Aug 11, 2025 | $12.90 | $11.56 | $1.34 | 8,160.0 | -7.29% |
| Aug 08, 2025 | $12.48 | $11.00 | $1.48 | 4,939.0 | +15.45% |
| Aug 07, 2025 | $10.81 | $10.81 | $0.00 | 2,088.0 | -2.79% |
| Aug 06, 2025 | $11.12 | $11.01 | $0.11 | 1,005.0 | -5.68% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $18.75 | $16.42 | $2.33 | 10,566.0 | +8.37% |
| 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% |
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% |
0.86%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):