Get the Stockscreener App
36.99
0.74%
0.66
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 24, 2026, is $36.99.
- 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 $36.99 now.
- The 52-week high stock price for INTG is $52.00, representing a 40.58% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for INTG is $16.88, indicating a -54.36% decrease from the current share price, occurred on September 30, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $37.58 | $35.67 | $1.91 | 48,895.0 | +1.24% |
| Sep 23, 2026 | $37.75 | $36.30 | $1.45 | 33,750.0 | -2.39% |
| Sep 22, 2026 | $38.14 | $36.89 | $1.25 | 68,175.0 | -2.16% |
| Sep 21, 2026 | $38.72 | $37.01 | $1.71 | 46,560.0 | +2.18% |
| Sep 18, 2026 | $38.28 | $37.15 | $1.13 | 27,799.0 | +0.98% |
| Sep 17, 2026 | $39.14 | $36.87 | $2.27 | 52,969.0 | -1.15% |
| Sep 16, 2026 | $37.47 | $35.91 | $1.56 | 72,106.0 | +3.78% |
| Sep 15, 2026 | $37.97 | $35.80 | $2.17 | 37,555.0 | -4.26% |
| Sep 14, 2026 | $38.50 | $36.86 | $1.64 | 57,633.0 | -0.53% |
| Sep 11, 2026 | $39.27 | $37.18 | $2.09 | 54,031.0 | -2.47% |
| Sep 10, 2026 | $39.50 | $37.01 | $2.49 | 97,309.0 | -0.27% |
| Sep 09, 2026 | $39.30 | $36.33 | $2.97 | 80,507.0 | +6.80% |
| Sep 08, 2026 | $36.79 | $35.82 | $0.97 | 92,872.0 | +0.44% |
| Sep 04, 2026 | $36.70 | $34.23 | $2.47 | 82,454.0 | +0.03% |
| Sep 03, 2026 | $36.84 | $34.58 | $2.26 | 122,230.0 | +3.67% |
| Sep 02, 2026 | $36.03 | $33.95 | $2.08 | 166,464.0 | +0.75% |
| Sep 01, 2026 | $36.68 | $34.50 | $2.18 | 98,201.0 | -2.31% |
| Aug 31, 2026 | $36.65 | $32.80 | $3.85 | 135,445.0 | +0.11% |
| Aug 28, 2026 | $35.95 | $33.12 | $2.83 | 389,222.0 | +1.29% |
| Aug 27, 2026 | $35.71 | $33.30 | $2.41 | 114,322.0 | +1.98% |
| Aug 26, 2026 | $35.10 | $33.00 | $2.10 | 94,783.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $39.50 | $33.95 | $5.55 | 1,288,405.0 | +3.78% |
| Aug, 2026 | $37.60 | $27.79 | $9.81 | 2,287,699.0 | +24.61% |
| Jul, 2026 | $50.95 | $26.30 | $24.65 | 2,359,566.0 | -40.77% |
| 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% |
0.00%
1.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):