The InterGroup Corporation (INTG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The InterGroup Corporation (INTG) 10 years ago, it would be worth $1,543.08 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $978.54, while $1000 invested 1 year ago would be worth $3,594.98. This corresponds to total returns of 54.31%, -2.15%, 259.5%, respectively, with annualized returns of 4.43%, -0.43%, 259.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 39.46 | 39.33 | 39.33 | 40.8 | 38.39 | 49,760 |
| May 01, 2026 | 40.25 | 39.46 | 39.46 | 40.79 | 39.25 | 16,133 |
| April 30, 2026 | 42.46 | 41.69 | 41.69 | 43.84 | 41.51 | 15,066 |
| April 29, 2026 | 42.3 | 42.23 | 42.23 | 42.85 | 41.35 | 39,539 |
| April 28, 2026 | 39.17 | 42.5 | 42.5 | 42.95 | 39.17 | 72,239 |
| April 27, 2026 | 36.62 | 39.4 | 39.4 | 39.4 | 36.35 | 19,428 |
| April 24, 2026 | 35.25 | 36.58 | 36.58 | 36.58 | 35.19 | 15,654 |
| April 23, 2026 | 34.89 | 35.29 | 35.29 | 35.29 | 33.88 | 41,008 |
| April 22, 2026 | 34.26 | 34.67 | 34.67 | 34.67 | 33.55 | 38,054 |
| April 21, 2026 | 33.45 | 34.59 | 34.59 | 35.1 | 33.45 | 53,295 |
| April 20, 2026 | 33.8 | 33.03 | 33.03 | 33.8 | 30.9 | 48,707 |
| April 17, 2026 | 38.49 | 33.3 | 33.3 | 38.7 | 32.8 | 43,524 |
| April 16, 2026 | 36.8 | 38.39 | 38.39 | 38.39 | 36.6 | 26,753 |
| April 15, 2026 | 36 | 36.34 | 36.34 | 36.46 | 34.55 | 45,892 |
| April 14, 2026 | 35.3 | 35.82 | 35.82 | 36.46 | 34.5 | 72,402 |
| April 13, 2026 | 34.74 | 35.1 | 35.1 | 36.05 | 34.43 | 49,348 |
| April 10, 2026 | 34.8 | 34.3 | 34.3 | 35.43 | 34.3 | 26,033 |
| April 09, 2026 | 34.9 | 35.05 | 35.05 | 35.94 | 34.5 | 29,745 |
| April 08, 2026 | 36 | 34.9 | 34.9 | 36 | 34.7 | 30,257 |
| April 07, 2026 | 36.9 | 35.65 | 35.65 | 36.92 | 35.4 | 19,800 |
| April 06, 2026 | 38.07 | 37.15 | 37.15 | 38.07 | 36.1 | 29,112 |
| April 02, 2026 | 37.99 | 38.07 | 38.07 | 38.52 | 37.91 | 29,767 |
| April 01, 2026 | 37.45 | 36.21 | 36.21 | 38.79 | 36.21 | 9,759 |
| March 31, 2026 | 35.4 | 38.85 | 38.85 | 38.85 | 35.4 | 5,179 |
| March 30, 2026 | 36.38 | 36.92 | 36.92 | 38 | 36.38 | 8,371 |
| March 27, 2026 | 32.95 | 36.98 | 36.98 | 37 | 32.95 | 16,958 |
| March 26, 2026 | 36.35 | 35.26 | 35.26 | 36.35 | 34.88 | 6,884 |
| March 25, 2026 | 36.03 | 35.9 | 35.9 | 36.03 | 35.9 | 919 |