The InterGroup Corporation - INTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.01	27.75	27.75	28.19	27.4	23,333
February 19, 2026	27.4	28.36	28.36	28.5	27.3	10,322
February 18, 2026	27.8	27.03	27.03	28	27.03	4,200
February 17, 2026	27.86	27.61	27.61	27.86	27	6,618
February 13, 2026	28.35	27.76	27.76	28.35	25.52	8,042
February 12, 2026	29.5	28.02	28.02	29.5	28.01	10,547
February 11, 2026	29.08	29.56	29.56	29.96	28.53	13,339
February 10, 2026	28.73	28.6	28.6	28.73	28.09	8,623
February 09, 2026	30.35	28.73	28.73	30.35	28.6	10,400
February 06, 2026	29.9	30.35	30.35	30.58	29.26	9,600
February 05, 2026	29.99	29.4	29.4	30.9	29.37	8,000
February 04, 2026	29.9	29.9	29.9	30	29.5	4,000
February 03, 2026	30.45	29.4	29.4	30.45	29.02	4,216
February 02, 2026	30.54	29.66	29.66	33.44	28.51	24,116
January 30, 2026	30.82	30.75	30.75	31.48	30.4	6,031
January 29, 2026	31.13	30.92	30.92	32.1	30.61	13,200
January 28, 2026	30	32.08	32.08	32.58	29.99	22,700
January 27, 2026	29.28	30.14	30.14	30.37	29.28	2,300
January 26, 2026	29.57	28.96	28.96	29.57	28.96	2,924
January 23, 2026	27.5	29.87	29.87	30.16	27	30,300
January 22, 2026	29.12	27.21	27.21	29.9	26.56	35,731
January 21, 2026	29.01	29.36	29.36	29.59	28.64	16,321
January 20, 2026	27.7	29.55	29.55	29.99	24.96	15,719
January 16, 2026	28.7	28.62	28.62	28.99	28.22	12,671
January 15, 2026	31.99	29.38	29.38	32	29.38	42,928
January 14, 2026	32	31.67	31.67	32.18	30.1	29,900
January 13, 2026	30.7	31.67	31.67	32.19	30	30,672
January 12, 2026	27.75	30.7	30.7	30.84	27.75	11,148
January 09, 2026	28.72	27.85	27.85	30.41	27.85	30,746
January 08, 2026	27.76	28.98	28.98	29.24	27.06	14,400
January 07, 2026	26.45	27.68	27.68	28.21	26.45	21,403
January 06, 2026	25.68	26.45	26.45	27.45	25.11	14,246
January 05, 2026	26.55	25.33	25.33	26.6	25	11,000
January 02, 2026	27.8	26.28	26.28	28.1	26.25	25,300
December 31, 2025	27.38	28.39	28.39	28.4	27.38	17,534
December 30, 2025	26.55	27.38	27.38	27.38	25	8,048
December 29, 2025	27.35	26.68	26.68	27.35	26.51	5,600
December 26, 2025	28.27	27.28	27.28	28.27	26.5	16,317
December 24, 2025	27.5	26.95	26.95	27.5	26.5	12,646
December 23, 2025	25.5	27.55	27.55	27.62	25.5	23,700
December 22, 2025	27.15	25.1	25.1	28.9	24.99	57,315
December 19, 2025	30	27.4	27.4	30	27.4	24,200
December 18, 2025	29.05	29.08	29.08	29.08	28.45	3,600
December 17, 2025	32.49	29.06	29.06	33.28	29	29,500
December 16, 2025	29.65	31.8	31.8	31.8	29.65	21,713
December 15, 2025	30.82	29.68	29.68	30.82	27.99	2,100
December 12, 2025	30.15	28.86	28.86	30.15	28	1,840
December 11, 2025	29.5	29.5	29.5	29.5	29.5	1,100
December 10, 2025	27.52	29.15	29.15	29.15	27.52	3,100
December 09, 2025	28.65	28.31	28.31	28.65	28.31	7,425
December 08, 2025	28.6	28.41	28.41	28.9	27.64	7,300
December 05, 2025	30.23	30.35	30.35	31.01	29.96	20,324
December 04, 2025	32.01	30.99	30.99	32.01	30.85	12,540
December 03, 2025	33.28	32.25	32.25	33.28	31.85	10,200
December 02, 2025	31.4	32.55	32.55	32.58	31.4	9,801
December 01, 2025	29.95	31.31	31.31	32.62	29.95	10,700
November 28, 2025	29.96	29.96	29.96	29.96	29.96	8,746
November 26, 2025	30.8	31.02	31.02	31.8	30.52	8,800
November 25, 2025	35.36	30.44	30.44	37.28	30.44	14,200
November 24, 2025	33.85	32.8	32.8	35	32.22	20,859

The InterGroup Corporation (INTG) NASDAQ