The InterGroup Corporation - INTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.01	30.99	30.99	32.01	30.85	12,540
December 03, 2025	33.28	32.25	32.25	33.28	31.85	10,200
December 02, 2025	31.4	32.55	32.55	32.58	31.4	9,801
December 01, 2025	29.95	31.31	31.31	32.62	29.95	10,700
November 28, 2025	29.96	29.96	29.96	29.96	29.96	8,746
November 26, 2025	30.8	31.02	31.02	31.8	30.52	8,800
November 25, 2025	35.36	30.44	30.44	37.28	30.44	14,200
November 24, 2025	33.85	32.8	32.8	35	32.22	20,859
November 21, 2025	32.5	34.64	34.64	34.96	32.5	17,900
November 20, 2025	34.86	32.85	32.85	34.86	32.85	15,216
November 19, 2025	33.25	34.44	34.44	35	31.43	19,400
November 18, 2025	36.08	33.31	33.31	36.08	33.31	13,200
November 17, 2025	34.24	36.15	36.15	36.18	34.24	16,225
November 14, 2025	34.5	34.24	34.24	35.44	34.24	12,500
November 13, 2025	36.58	34.01	34.01	36.72	34.01	15,619
November 12, 2025	37.4	37.25	37.25	37.72	36.4	6,900
November 11, 2025	36.2	37.22	37.22	37.69	35.75	10,113
November 10, 2025	36.99	36.88	36.88	38.23	36.44	6,300
November 07, 2025	35.52	36.05	36.05	36.4	35.52	5,939
November 06, 2025	36	36.29	36.29	37.42	35	4,900
November 05, 2025	36.04	35.54	35.54	37.15	34.51	6,037
November 04, 2025	35.67	36.04	36.04	38.22	33.3	16,508
November 03, 2025	37.91	36.75	36.75	37.91	35.22	8,429
October 31, 2025	34.5	36.59	36.59	36.66	30.38	32,400
October 30, 2025	39.23	33.61	33.61	39.23	33.56	15,409
October 29, 2025	38.3	36.45	36.45	38.64	35.14	11,700
October 28, 2025	37.03	36.45	36.45	37.04	35.24	9,413
October 27, 2025	40.95	38.3	38.3	41.35	34.25	24,015
October 24, 2025	42.5	40.95	40.95	42.5	39.38	12,835
October 23, 2025	38.67	42.2	42.2	42.5	36	20,900
October 22, 2025	35.5	37.97	37.97	40	27.11	36,600
October 21, 2025	29.68	35.55	35.55	38	29	36,400
October 20, 2025	28.12	29.3	29.3	31.5	27.12	18,000
October 17, 2025	28.64	29.05	29.05	32	26.02	24,345
October 16, 2025	28.2	31.51	31.51	32.3	19.79	23,767
October 15, 2025	27.42	28.75	28.75	40.99	27.42	31,500
October 14, 2025	24.3	27.03	27.03	27.33	23.9	9,925
October 13, 2025	24.5	24	24	25	24	3,042
October 10, 2025	24.11	23.75	23.75	24.11	21	6,744
October 09, 2025	20.97	20.31	20.31	21	20.31	1,126
October 08, 2025	19.61	20	20	20.03	19.29	1,700
October 07, 2025	19.98	19.98	19.98	19.98	19.98	1
October 06, 2025	19.98	19.98	19.98	19.98	19.98	2
October 03, 2025	18.84	19.98	19.98	20.66	18.84	3,300
October 02, 2025	19.44	19.65	19.65	20.43	19.26	7,600
October 01, 2025	20.16	20.16	20.16	20.16	20.16	2
September 30, 2025	16.88	20.16	20.16	20.16	16.88	9,129
September 29, 2025	18.42	18.75	18.75	19.45	18.01	2,626
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

The InterGroup Corporation (INTG) NASDAQ