The InterGroup Corporation - INTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11.04	11.04	11.04	11.04	11.04	61
July 23, 2025	11.04	11.04	11.04	11.04	11.04	608
July 22, 2025	12.04	11.18	11.18	12.04	11.18	2,148
July 21, 2025	10.76	10.76	10.76	10.76	10.76	400
July 18, 2025	11.84	11.24	11.24	11.84	11.24	1,612
July 17, 2025	11.98	10.9	10.9	12.95	10.81	7,715
July 16, 2025	14	11.1	11.1	14	11.1	6,712
July 15, 2025	12.78	13.04	13.04	13.34	12.78	2,800
July 14, 2025	12	13.1	13.1	14	12	9,136
July 11, 2025	12	11.96	11.96	12	11.96	507
July 10, 2025	12.42	11.77	11.77	13.27	11.77	4,003
July 09, 2025	12.25	12.25	12.25	12.25	12.25	168
July 08, 2025	12.09	12.25	12.25	12.25	12.09	508
July 07, 2025	11.87	12.27	12.27	12.27	11.87	721
July 03, 2025	11.55	11.55	11.55	11.55	11.55	130

The InterGroup Corporation (INTG) NASDAQ