The InterGroup Corporation (INTG) NASDAQ

Currency In USD

INTG Historical Return

If you invested $1000 in The InterGroup Corporation (INTG) 10 years ago, it would be worth $1,169.41 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $631.3, while $1000 invested 1 year ago would be worth $2,571.43. This corresponds to total returns of 16.94%, -36.87%, 157.14%, respectively, with annualized returns of 1.58%, -8.79%, 157.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INTG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	28.2	28.44	28.44	29.35	26.3	238,734
July 30, 2026	27.72	27.46	27.46	29.64	27.19	526,810
July 29, 2026	29	28.15	28.15	29.35	26.87	93,176
July 28, 2026	31.78	28.91	28.91	31.78	27.87	20,905
July 27, 2026	34.1	32.1	32.1	34.1	30.87	41,260
July 23, 2026	34.66	34.88	34.88	37.1	34.4	50,381
July 22, 2026	37.8	34.6	34.6	38.61	34	57,266
July 21, 2026	38.5	37.83	37.83	39.9	37.35	90,323
July 20, 2026	38.33	38.6	38.6	40.02	37.68	66,859
July 17, 2026	38.85	39.08	39.08	39.8	37.46	50,996
July 16, 2026	37.37	38.61	38.61	41.06	37.33	91,714
July 15, 2026	41.97	38.2	38.2	43.54	36.99	83,765
July 14, 2026	42.9	39.84	39.84	43.2	39.29	163,177
July 13, 2026	39.1	42.6	42.6	43.85	39.1	110,630
July 10, 2026	42.82	39.65	39.65	44.83	39.63	102,975
July 09, 2026	43.25	42.28	42.28	45	41.2	104,806
July 08, 2026	43.95	42.69	42.69	43.95	42.15	20,397
July 07, 2026	45.97	43.43	43.43	47.53	41.67	123,979
July 06, 2026	46.11	45.19	45.19	48.2	44.15	68,981
July 02, 2026	46	47.7	47.7	50.95	46	126,527
July 01, 2026	48.96	46	46	48.96	43.7	52,781
June 30, 2026	48.04	48.02	48.02	50.5	45.16	138,636
June 29, 2026	44.91	48.92	48.92	50.5	42.55	148,874
June 26, 2026	44.2	46.26	46.26	48.5	43.23	70,000
June 25, 2026	46.93	43.82	43.82	52	43.31	50,813
June 24, 2026	43.42	46.4	46.4	46.91	42.64	54,872
June 23, 2026	40.7	43.42	43.42	43.8	40.41	57,785
June 22, 2026	39.39	40.55	40.55	42.61	38.85	92,514
June 18, 2026	38.66	40.12	40.12	41.2	37.89	369,459
June 17, 2026	35.98	37.65	37.65	39.07	34.48	197,909
June 16, 2026	32.98	36.36	36.36	36.47	32.98	183,495
June 15, 2026	32.5	33.25	33.25	33.6	31.77	28,515
June 12, 2026	32.51	32.59	32.59	33.91	32.17	43,689
June 11, 2026	31.81	32.77	32.77	34.86	31.81	42,414
June 10, 2026	32.4	32.65	32.65	33.27	31.45	19,424
June 09, 2026	32.82	32.54	32.54	34.43	32.01	50,735
June 08, 2026	33.16	32.95	32.95	34.63	30.93	38,592
June 05, 2026	34.11	32.52	32.52	35	32.36	0
June 04, 2026	36.3	33.5	33.5	37.89	33.5	35,323
June 03, 2026	37.81	36.69	36.69	38.7	36.44	46,308
June 02, 2026	36.93	37.41	37.41	37.81	35.01	39,787
June 01, 2026	39.01	36.28	36.28	39.2	34.01	58,421
May 29, 2026	41.44	38.76	38.76	41.7	38.76	28,182
May 28, 2026	40.7	41.16	41.16	41.25	39.6	49,302
May 27, 2026	41.4	40.69	40.69	41.91	38.4	102,522
May 26, 2026	41.6	40.48	40.48	42.61	40	62,044
May 22, 2026	38.1	41.49	41.49	41.49	37.19	51,361
May 21, 2026	36.81	37.47	37.47	40.84	36.05	104,727
May 20, 2026	38.32	37.05	37.05	38.45	37.05	64,286
May 19, 2026	38.07	37.29	37.29	38.07	36.66	26,380
May 18, 2026	37.36	37.5	37.5	39.2	36.65	50,650
May 15, 2026	38.5	36.52	36.52	39.5	35.8	40,478
May 14, 2026	37.82	38.37	38.37	39.91	37.82	33,446
May 13, 2026	40.03	38.94	38.94	40.26	38.01	21,193
May 12, 2026	37.99	39.42	39.42	42.59	37.52	40,904
May 11, 2026	37.7	36.88	36.88	38.57	36.61	35,032
May 08, 2026	37.03	36.84	36.84	37.41	36.67	9,831
May 07, 2026	39.3	37.58	37.58	39.42	37.51	16,457
May 06, 2026	40.1	39.32	39.32	40.42	38.86	38,924
May 05, 2026	39.45	40.46	40.46	41.06	38.76	64,471