The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
30.35
-0.64 (-2.07%)
At close: Dec 5, 2025, 4:00 PM EST
30.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.23 | 31.01 | 29.96 | 30.35 | 30.35 | -2.07% | 20,324 |
| Dec 4, 2025 | 32.01 | 32.01 | 30.85 | 30.99 | 30.99 | -3.91% | 13,243 |
| Dec 3, 2025 | 33.28 | 33.28 | 31.85 | 32.25 | 32.25 | -0.92% | 10,151 |
| Dec 2, 2025 | 31.40 | 32.58 | 31.40 | 32.55 | 32.55 | 3.98% | 9,801 |
| Dec 1, 2025 | 29.95 | 32.62 | 29.95 | 31.31 | 31.31 | 4.49% | 10,680 |
| Nov 28, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -3.42% | 1,516 |
| Nov 26, 2025 | 30.80 | 31.80 | 30.52 | 31.02 | 31.02 | 1.91% | 8,750 |
| Nov 25, 2025 | 35.36 | 37.28 | 30.44 | 30.44 | 30.44 | -7.20% | 14,200 |
| Nov 24, 2025 | 33.85 | 35.00 | 32.22 | 32.80 | 32.80 | -5.31% | 20,752 |
| Nov 21, 2025 | 32.50 | 34.96 | 32.50 | 34.64 | 34.64 | 5.45% | 17,858 |
| Nov 20, 2025 | 34.86 | 34.86 | 32.85 | 32.85 | 32.85 | -4.62% | 15,216 |
| Nov 19, 2025 | 33.25 | 35.00 | 31.43 | 34.44 | 34.44 | 3.39% | 19,391 |
| Nov 18, 2025 | 36.08 | 36.08 | 33.31 | 33.31 | 33.31 | -7.86% | 13,164 |
| Nov 17, 2025 | 34.24 | 36.18 | 34.24 | 36.15 | 36.15 | 5.58% | 16,225 |
| Nov 14, 2025 | 34.50 | 35.44 | 34.24 | 34.24 | 34.24 | 0.68% | 12,471 |
| Nov 13, 2025 | 36.58 | 36.72 | 34.01 | 34.01 | 34.01 | -8.70% | 15,619 |
| Nov 12, 2025 | 37.40 | 37.72 | 36.40 | 37.25 | 37.25 | 0.08% | 6,868 |
| Nov 11, 2025 | 36.20 | 37.69 | 35.75 | 37.22 | 37.22 | 0.92% | 10,113 |
| Nov 10, 2025 | 36.99 | 38.23 | 36.44 | 36.88 | 36.88 | 2.30% | 6,286 |
| Nov 7, 2025 | 35.52 | 36.40 | 35.52 | 36.05 | 36.05 | -0.66% | 5,939 |
| Nov 6, 2025 | 36.00 | 37.42 | 35.00 | 36.29 | 36.29 | 2.11% | 4,859 |
| Nov 5, 2025 | 36.04 | 37.15 | 34.51 | 35.54 | 35.54 | -1.39% | 6,037 |
| Nov 4, 2025 | 35.67 | 38.22 | 33.30 | 36.04 | 36.04 | -1.93% | 16,508 |
| Nov 3, 2025 | 37.91 | 37.91 | 35.22 | 36.75 | 36.75 | 0.44% | 8,429 |
| Oct 31, 2025 | 34.50 | 36.66 | 30.38 | 36.59 | 36.59 | 8.87% | 32,382 |
| Oct 30, 2025 | 39.23 | 39.23 | 33.56 | 33.61 | 33.61 | -7.79% | 15,409 |
| Oct 29, 2025 | 38.30 | 38.64 | 35.14 | 36.45 | 36.45 | - | 11,690 |
| Oct 28, 2025 | 37.03 | 37.04 | 35.24 | 36.45 | 36.45 | -4.83% | 9,413 |
| Oct 27, 2025 | 40.95 | 41.35 | 34.25 | 38.30 | 38.30 | -6.47% | 24,015 |
| Oct 24, 2025 | 42.50 | 42.50 | 39.38 | 40.95 | 40.95 | -2.96% | 12,835 |
| Oct 23, 2025 | 38.67 | 42.50 | 36.00 | 42.20 | 42.20 | 11.14% | 20,851 |
| Oct 22, 2025 | 35.50 | 40.00 | 27.11 | 37.97 | 37.97 | 6.81% | 36,550 |
| Oct 21, 2025 | 29.68 | 38.00 | 29.00 | 35.55 | 35.55 | 21.33% | 36,381 |
| Oct 20, 2025 | 28.12 | 31.50 | 27.12 | 29.30 | 29.30 | 0.86% | 17,986 |
| Oct 17, 2025 | 28.64 | 32.08 | 26.02 | 29.05 | 29.05 | -7.81% | 24,359 |
| Oct 16, 2025 | 28.20 | 32.20 | 19.79 | 31.51 | 31.51 | 9.60% | 24,219 |
| Oct 15, 2025 | 27.42 | 40.99 | 27.42 | 28.75 | 28.75 | 6.36% | 31,473 |
| Oct 14, 2025 | 24.30 | 27.33 | 23.90 | 27.03 | 27.03 | 12.63% | 9,925 |
| Oct 13, 2025 | 24.50 | 25.00 | 24.00 | 24.00 | 24.00 | 1.05% | 3,042 |
| Oct 10, 2025 | 24.11 | 24.11 | 21.00 | 23.75 | 23.75 | 16.94% | 6,744 |
| Oct 9, 2025 | 20.97 | 21.00 | 20.31 | 20.31 | 20.31 | 1.55% | 1,126 |
| Oct 8, 2025 | 19.61 | 20.03 | 19.29 | 20.00 | 20.00 | 0.10% | 1,670 |
| Oct 3, 2025 | 18.84 | 20.66 | 18.84 | 19.98 | 19.98 | 1.68% | 3,266 |
| Oct 2, 2025 | 19.44 | 20.43 | 19.26 | 19.65 | 19.65 | -2.53% | 7,560 |
| Sep 30, 2025 | 16.88 | 20.16 | 16.88 | 20.16 | 20.16 | 7.52% | 9,129 |
| Sep 29, 2025 | 18.42 | 19.45 | 18.01 | 18.75 | 18.75 | 1.79% | 2,626 |
| Sep 26, 2025 | 18.89 | 18.89 | 18.30 | 18.42 | 18.42 | 2.33% | 3,187 |
| Sep 25, 2025 | 17.45 | 18.05 | 17.45 | 18.00 | 18.00 | -0.28% | 2,481 |
| Sep 24, 2025 | 18.46 | 18.65 | 18.01 | 18.05 | 18.05 | 0.84% | 2,737 |
| Sep 23, 2025 | 18.84 | 18.84 | 17.90 | 17.90 | 17.90 | -2.45% | 2,028 |