Get the Stockscreener App
21.37
3.59%
+0.74
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 May 01, 2024, is $21.37.
- 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 $21.37 now.
- The 52-week high stock price for INTG is $38.73, representing a 81.24% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for INTG is $16.27, indicating a -23.85% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $21.37 | $20.49 | $0.88 | 4,057.0 | +3.59% |
| Apr 30, 2024 | $21.85 | $19.55 | $2.30 | 8,007.0 | -4.84% |
| Apr 29, 2024 | $22.20 | $21.68 | $0.52 | 10,648.0 | -1.19% |
| Apr 26, 2024 | $22.89 | $21.39 | $1.50 | 8,723.0 | +2.72% |
| Apr 25, 2024 | $21.66 | $20.70 | $0.965 | 2,541.0 | +2.79% |
| Apr 24, 2024 | $20.78 | $19.39 | $1.39 | 7,985.0 | +4.69% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $21.37 | $20.49 | $0.88 | 4,057.0 | +0.00% |
| Apr, 2024 | $25.08 | $19.12 | $5.96 | 169,693.0 | -4.81% |
| 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% |
0.00%
0.96%
Cap:
|
Volume (24h):