The InterGroup Corporation - INTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.55	11.55	11.55	11.55	11.55	1,827
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

The InterGroup Corporation (INTG) NASDAQ