12.94
price down icon0.08%   -0.010
after-market After Hours: 12.94
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 04, 2025, is $12.94.
  • 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 $12.94 now.
  • The 52-week high stock price for INTG is $24.66, representing a 90.61% increase from the current share price, occurred on May 23, 2024.
  • The 52-week low stock price for INTG is $11.03, indicating a -14.80% decrease from the current share price, occurred on March 05, 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $13.37 $12.94 $0.4332 2,116.0 -0.08%
Apr 03, 2025 $13.48 $12.21 $1.27 2,003.0 -0.15%
Apr 02, 2025 $13.28 $12.25 $1.03 3,173.0 +3.76%
Apr 01, 2025 $13.27 $12.50 $0.7656 683.0 +3.14%
Mar 31, 2025 $12.75 $12.12 $0.63 2,812.0 -5.24%
Mar 28, 2025 $12.96 $12.24 $0.72 1,843.0 -0.70%
Mar 27, 2025 $13.14 $12.88 $0.2572 801.0 +1.90%
Mar 26, 2025 $13.28 $12.30 $0.98 8,841.0 -1.25%
Mar 25, 2025 $13.38 $12.53 $0.8485 2,430.0 +0.95%
Mar 24, 2025 $13.23 $12.50 $0.7296 3,275.0 +2.59%
Mar 21, 2025 $12.36 $12.30 $0.06 1,304.0 +1.31%
Mar 20, 2025 $12.31 $11.99 $0.32 2,270.0 -0.73%
Mar 19, 2025 $12.68 $12.11 $0.57 3,256.0 -2.23%
Mar 18, 2025 $12.57 $12.57 $0.00 424.0 +1.78%
Mar 17, 2025 $12.45 $12.04 $0.41 1,500.0 -0.96%
Mar 14, 2025 $12.58 $11.93 $0.6519 839.0 +1.38%
Mar 12, 2025 $12.30 $12.00 $0.30 1,268.0 +0.74%
Mar 11, 2025 $12.21 $12.21 $0.00 484.0 -0.73%
Mar 10, 2025 $12.84 $12.00 $0.84 2,160.0 +0.00%
Mar 07, 2025 $12.40 $12.00 $0.40 6,130.0 -1.60%
Mar 06, 2025 $12.50 $12.20 $0.30 1,218.0 +2.38%

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
Apr, 2025 $13.48 $12.21 $1.27 10,091.0 +6.77%
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%
$21.80
price down icon 6.28%
$5.31
price down icon 10.15%
$26.15
price down icon 8.37%
lodging CHH
$123.41
price down icon 3.95%
lodging WH
$82.36
price down icon 4.63%
lodging H
$109.76
price down icon 4.76%
Cap:     |  Volume (24h):