The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
15.49
+2.09 (15.60%)
At close: Jun 27, 2025, 4:00 PM
13.05
-2.44 (-15.75%)
After-hours: Jun 27, 2025, 4:04 PM EDT
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.78 | 15.71 | 12.42 | 13.05 | 13.05 | -2.59% | 52,048 |
| Jun 26, 2025 | 15.12 | 15.96 | 12.88 | 13.40 | 13.40 | -11.40% | 54,398 |
| Jun 25, 2025 | 12.56 | 15.37 | 12.56 | 15.12 | 15.12 | 16.85% | 7,512 |
| Jun 24, 2025 | 11.95 | 13.67 | 11.75 | 12.94 | 12.94 | 15.95% | 9,431 |
| Jun 23, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 169 |
| Jun 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -6.06% | 1,174 |
| Jun 18, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 55 |
| Jun 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 33 |
| Jun 16, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 5.13% | 321 |
| Jun 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 11 |
| Jun 12, 2025 | 11.51 | 11.85 | 11.30 | 11.30 | 11.30 | -4.24% | 1,864 |
| Jun 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 347 |
| Jun 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 311 |
| Jun 9, 2025 | 11.93 | 11.93 | 11.17 | 11.50 | 11.50 | -3.85% | 746 |
| Jun 6, 2025 | 11.19 | 11.96 | 11.19 | 11.96 | 11.96 | 17.49% | 439 |
| Jun 5, 2025 | 11.34 | 11.93 | 10.18 | 10.18 | 10.18 | -14.81% | 3,378 |
| Jun 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 162 |
| Jun 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% | 555 |
| Jun 2, 2025 | 12.23 | 12.23 | 12.01 | 12.01 | 12.01 | 2.61% | 883 |
| May 30, 2025 | 12.38 | 12.38 | 11.70 | 11.70 | 11.70 | -2.47% | 546 |
| May 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 277 |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 207 |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 97 |
| May 23, 2025 | 12.43 | 12.43 | 11.97 | 12.00 | 12.00 | 3.27% | 2,302 |
| May 22, 2025 | 11.85 | 12.42 | 11.62 | 11.62 | 11.62 | 1.48% | 1,481 |
| May 21, 2025 | 11.80 | 11.89 | 11.45 | 11.45 | 11.45 | -1.38% | 892 |
| May 20, 2025 | 12.00 | 12.48 | 11.61 | 11.61 | 11.61 | -3.73% | 1,873 |
| May 19, 2025 | 12.03 | 13.23 | 12.03 | 12.06 | 12.06 | -2.74% | 1,856 |
| May 16, 2025 | 12.40 | 12.87 | 11.89 | 12.40 | 12.40 | - | 1,211 |
| May 15, 2025 | 12.52 | 12.52 | 12.40 | 12.40 | 12.40 | 0.16% | 978 |
| May 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.37% | 1,609 |
| May 13, 2025 | 11.75 | 12.68 | 11.75 | 12.68 | 12.68 | 4.11% | 425 |
| May 12, 2025 | 11.70 | 12.20 | 11.47 | 12.18 | 12.18 | 0.25% | 6,341 |
| May 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 499 |
| May 8, 2025 | 12.26 | 12.26 | 12.15 | 12.15 | 12.15 | -6.11% | 1,174 |
| May 7, 2025 | 13.10 | 13.47 | 12.50 | 12.94 | 12.94 | -1.07% | 3,392 |
| May 6, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | 102 |
| May 5, 2025 | 12.57 | 13.08 | 12.57 | 13.08 | 13.08 | -0.53% | 391 |
| May 2, 2025 | 13.25 | 13.45 | 13.15 | 13.15 | 13.15 | -1.87% | 1,680 |
| May 1, 2025 | 14.00 | 14.00 | 13.25 | 13.40 | 13.40 | 4.69% | 1,894 |
| Apr 30, 2025 | 12.26 | 12.80 | 12.26 | 12.80 | 12.80 | 2.56% | 3,154 |
| Apr 29, 2025 | 11.78 | 12.50 | 11.16 | 12.48 | 12.48 | 5.32% | 7,817 |
| Apr 28, 2025 | 13.68 | 13.68 | 11.84 | 11.85 | 11.85 | -12.09% | 8,690 |
| Apr 25, 2025 | 13.28 | 13.48 | 13.28 | 13.48 | 13.48 | -2.18% | 1,557 |
| Apr 24, 2025 | 12.50 | 13.78 | 12.50 | 13.78 | 13.78 | 3.84% | 1,754 |
| Apr 23, 2025 | 13.00 | 13.30 | 12.99 | 13.27 | 13.27 | -0.97% | 3,242 |
| Apr 22, 2025 | 13.41 | 13.59 | 13.22 | 13.40 | 13.40 | 0.37% | 3,523 |
| Apr 21, 2025 | 12.96 | 13.35 | 12.96 | 13.35 | 13.35 | 3.01% | 1,555 |
| Apr 17, 2025 | 14.13 | 14.13 | 12.50 | 12.96 | 12.96 | -2.56% | 3,639 |
| Apr 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% | 1,672 |