The InterGroup Corporation - INTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	11.55	11.55	11.55	11.55	11.55	1,827
June 30, 2025	12.15	11.55	11.55	12.24	11.35	1,827
June 27, 2025	13.78	13.05	13.05	15.71	12.42	52,048
June 26, 2025	15.12	13.4	13.4	15.96	12.88	54,400
June 25, 2025	12.56	15.12	15.12	15.37	12.56	7,512
June 24, 2025	11.95	12.94	12.94	13.67	11.75	9,431
June 23, 2025	11.16	11.16	11.16	11.16	11.16	5
June 20, 2025	11.16	11.16	11.16	11.16	11.16	1,200
June 18, 2025	11.85	11.7	11.7	11.9	11.58	23
June 17, 2025	11.88	11.88	11.88	11.88	11.88	23
June 16, 2025	11.88	11.88	11.88	11.88	11.88	321
June 13, 2025	11.3	11.3	11.3	11.3	11.3	0
June 12, 2025	11.51	11.3	11.3	11.85	11.3	1,900
June 11, 2025	11.8	11.8	11.8	11.8	11.8	347
June 10, 2025	11.8	11.8	11.8	11.8	11.8	311
June 09, 2025	11.93	11.5	11.5	11.93	11.17	746
June 06, 2025	11.19	11.96	11.96	11.96	11.19	439
June 05, 2025	11.34	10.18	10.18	11.93	10.18	3,400
June 04, 2025	11.95	11.95	11.95	11.95	11.95	154
June 03, 2025	11.95	11.95	11.95	11.95	11.95	600
June 02, 2025	12.23	12.01	12.01	12.23	12.01	900
May 30, 2025	12.38	11.7	11.7	12.38	11.7	780
May 29, 2025	12	12	12	12	12	0
May 28, 2025	12	12	12	12	12	207
May 27, 2025	12	12	12	12	12	90
May 23, 2025	12.43	12	12	12.43	11.97	2,302
May 22, 2025	11.85	11.62	11.62	12.42	11.62	1,473
May 21, 2025	11.8	11.45	11.45	11.89	11.45	900
May 20, 2025	12	11.61	11.61	12.48	11.61	1,900
May 19, 2025	12.03	12.06	12.06	13.23	12.03	1,900
May 16, 2025	12.4	12.4	12.4	12.87	11.89	1,211
May 15, 2025	12.52	12.4	12.4	12.52	12.4	1,000
May 14, 2025	12.38	12.38	12.38	12.38	12.38	1,609
May 13, 2025	11.75	12.68	12.68	12.68	11.75	425
May 12, 2025	11.7	12.18	12.18	12.2	11.47	6,341
May 09, 2025	12.15	12.15	12.15	12.15	12.15	499
May 08, 2025	12.26	12.15	12.15	12.26	12.15	1,200
May 07, 2025	13.1	12.94	12.94	13.47	12.5	3,400
May 06, 2025	13.08	13.08	13.08	13.08	13.08	0
May 05, 2025	12.57	13.08	13.08	13.08	12.57	501
May 02, 2025	13.25	13.15	13.15	13.45	13.15	1,700
May 01, 2025	14	13.4	13.4	14	13.25	1,900
April 30, 2025	12.26	12.8	12.8	12.8	12.26	3,200
April 29, 2025	11.78	12.48	12.48	12.5	11.16	7,817
April 28, 2025	13.68	11.85	11.85	13.68	11.84	8,700
April 25, 2025	13.28	13.48	13.28	13.48	13.28	1,557
April 24, 2025	12.5	13.78	13.78	13.78	12.5	1,800
April 23, 2025	13	13.27	13.27	13.3	12.99	3,242
April 22, 2025	13.41	13.4	13.4	13.59	13.22	3,523
April 21, 2025	12.96	13.35	13.35	13.35	12.96	1,600
April 17, 2025	14.13	12.96	12.96	14.13	12.5	3,638
April 16, 2025	13.3	13.3	13.3	13.3	13.3	1,700
April 15, 2025	13.3	13.25	13.25	13.3	13.25	2,020
April 14, 2025	14.11	13.08	13.08	14.11	12.8	5,300
April 11, 2025	13.79	13.79	13.79	13.79	13.79	595
April 10, 2025	13.55	13.25	13.25	13.55	13.01	1,900
April 09, 2025	13.49	13.45	13.45	13.51	13.02	4,100
April 08, 2025	13.22	13.22	13.22	13.22	13.22	370
April 07, 2025	12.92	13.26	13.26	13.26	12.92	411
April 04, 2025	13.37	12.94	12.94	13.37	12.94	2,116

The InterGroup Corporation (INTG) NASDAQ