The InterGroup Corporation - INTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.64	29.05	29.05	32	26.02	24,345
October 16, 2025	28.2	31.51	31.51	32.3	19.79	23,767
October 15, 2025	27.42	28.75	28.75	40.99	27.42	31,500
October 14, 2025	24.3	27.03	27.03	27.33	23.9	9,925
October 13, 2025	24.5	24	24	25	24	3,042
October 10, 2025	24.11	23.75	23.75	24.11	21	6,744
October 09, 2025	20.97	20.31	20.31	21	20.31	1,126
October 08, 2025	19.61	20	20	20.03	19.29	1,700
October 07, 2025	19.98	19.98	19.98	19.98	19.98	1
October 06, 2025	19.98	19.98	19.98	19.98	19.98	2
October 03, 2025	18.84	19.98	19.98	20.66	18.84	3,300
October 02, 2025	19.44	19.65	19.65	20.43	19.26	7,600
October 01, 2025	20.16	20.16	20.16	20.16	20.16	2
September 30, 2025	16.88	20.16	20.16	20.16	16.88	9,129
September 29, 2025	18.42	18.75	18.75	19.45	18.01	2,626
September 26, 2025	18.89	18.42	18.42	18.89	18.3	3,200
September 25, 2025	17.45	18	18	18.05	17.45	2,500
September 24, 2025	18.46	18.05	18.05	18.65	18.01	2,737
September 23, 2025	18.84	17.9	17.9	18.84	17.9	2,028
September 22, 2025	19.44	18.35	18.35	19.44	17.64	10,026
September 19, 2025	20	18.9	18.9	20	18.05	14,000
September 18, 2025	19.15	19.51	19.51	19.6	19.15	613
September 17, 2025	18.87	19.27	19.27	19.27	18.8	800
September 16, 2025	20.5	19.75	19.75	20.5	19.75	1,000
September 15, 2025	19.88	19.71	19.71	19.88	19.71	1,234
September 12, 2025	19.97	19.94	19.94	19.97	19.94	500
September 11, 2025	19.06	19.1	19.1	19.77	18.27	1,800
September 10, 2025	19.48	19.05	19.05	20.87	18.83	1,037
September 09, 2025	18.95	19.01	19.01	19.93	18.03	2,725
September 08, 2025	18.22	18.36	18.36	18.55	18.22	3,400
September 05, 2025	16.48	17.42	17.42	17.66	16.48	1,817
September 04, 2025	17.31	18	18	18.76	17.26	4,421
September 03, 2025	16.64	16.61	16.61	16.64	16.61	918
September 02, 2025	17	16.42	16.42	17	16.42	822
August 29, 2025	15.9	16.61	16.61	16.78	15.9	9,105
August 28, 2025	14.16	15.08	15.08	15.08	14.02	3,337
August 27, 2025	14.5	14.6	14.6	14.65	13.52	7,000
August 26, 2025	13.31	14.01	14.01	14.01	13.31	3,428
August 25, 2025	13.32	13.32	13.32	13.32	13.32	2,100
August 22, 2025	13.1	13.88	13.88	13.88	13.02	4,244
August 21, 2025	14.4	13.28	13.28	14.42	13.28	3,100
August 20, 2025	12.47	14.3	14.3	14.3	12.47	4,300
August 19, 2025	12.25	12.38	12.38	12.79	12.25	2,300
August 18, 2025	12.27	12.27	12.27	12.48	12.27	3,115
August 15, 2025	11.25	12.52	12.52	13.57	11.25	5,200
August 14, 2025	12.5	12.5	12.5	12.54	12.5	516
August 13, 2025	12.1	13.25	13.25	13.25	12.1	7
August 12, 2025	11.8	12.73	12.73	12.88	11.51	11,300
August 11, 2025	12.48	11.57	11.57	12.9	11.56	8,200
August 08, 2025	11	12.48	12.48	12.48	11	4,939
August 07, 2025	10.81	10.81	10.81	10.81	10.81	2,100
August 06, 2025	11.01	11.12	11.12	11.12	11.01	1,005
August 05, 2025	10.9	11.79	11.79	12.38	10.9	4,934
August 04, 2025	10.8	10.8	10.8	10.8	10.8	2,244
August 01, 2025	11.7	11.06	11.06	11.89	11.02	2,400
July 31, 2025	10.61	11.75	11.75	11.78	10.61	4,730
July 30, 2025	10.8	10.7	10.7	11.01	10.67	8,400
July 29, 2025	11.15	10.03	10.03	11.15	9.57	10,500
July 28, 2025	11.41	10.76	10.76	11.41	10.76	700
July 25, 2025	11.04	11.04	11.04	11.04	11.04	24

The InterGroup Corporation (INTG) NASDAQ