The InterGroup Corporation (INTG) NASDAQ

39.42

+2.54(+6.89%)

Updated at May 12 04:00PM

Currency In USD

INTG Historical Return

If you invested $1000 in The InterGroup Corporation (INTG) 10 years ago, it would be worth $1,487.55 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,049.8, while $1000 invested 1 year ago would be worth $3,108.83. This corresponds to total returns of 48.75%, 4.98%, 210.88%, respectively, with annualized returns of 4.05%, 0.98%, 210.88%.

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
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
March 24, 2026	37.55	36.03	36.03	37.55	35.82	6,187
March 23, 2026	37.82	36.59	36.59	38.32	36.59	8,130
March 20, 2026	37.12	38.14	38.14	38.59	37.12	10,951
March 19, 2026	37.48	37.52	37.52	38	36.35	14,762
March 18, 2026	38.55	37.51	37.51	39.23	37.1	22,632
March 17, 2026	37.97	38.88	38.88	39.23	37.95	10,007
March 16, 2026	36.27	38.23	38.23	38.23	35.84	8,643
March 13, 2026	35.46	36.5	36.5	36.5	35.16	6,059
March 12, 2026	36	36.3	36.3	37.49	34.68	36,611
March 11, 2026	37.3	35.9	35.9	37.5	34.9	19,891
March 10, 2026	38.22	37.51	37.51	38.22	37.51	2,625
March 09, 2026	36.46	37.97	37.97	38.23	36.46	7,390
March 06, 2026	33.01	36.45	36.45	36.69	33.01	14,445
March 05, 2026	32.58	32.63	32.63	33.91	32.35	3,839
March 04, 2026	31.5	32.27	32.27	32.75	31.5	6,332
March 03, 2026	32.43	31.32	31.32	32.43	30.92	13,957
March 02, 2026	30.47	32.59	32.59	32.61	30.45	6,100
February 27, 2026	30.3	30.03	30.03	31.42	29.95	3,219
February 26, 2026	29.96	30.36	30.36	30.62	29.9	6,700
February 25, 2026	30.35	29.54	29.54	30.49	29.32	12,700
February 24, 2026	28.7	30.36	30.36	30.93	28.7	18,427
February 23, 2026	28.32	28.22	28.22	28.4	28.22	16,841
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