The InterGroup Corporation - INTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.7	31.67	31.67	32.19	30	30,672
January 12, 2026	27.75	30.7	30.7	30.84	27.75	11,148
January 09, 2026	28.72	27.85	27.85	30.41	27.85	30,746
January 08, 2026	27.76	28.98	28.98	29.24	27.06	14,400
January 07, 2026	26.45	27.68	27.68	28.21	26.45	21,403
January 06, 2026	25.68	26.45	26.45	27.45	25.11	14,246
January 05, 2026	26.55	25.33	25.33	26.6	25	11,000
January 02, 2026	27.8	26.28	26.28	28.1	26.25	25,300
December 31, 2025	27.38	28.39	28.39	28.4	27.38	17,534
December 30, 2025	26.55	27.38	27.38	27.38	25	8,048
December 29, 2025	27.35	26.68	26.68	27.35	26.51	5,600
December 26, 2025	28.27	27.28	27.28	28.27	26.5	16,317
December 24, 2025	27.5	26.95	26.95	27.5	26.5	12,646
December 23, 2025	25.5	27.55	27.55	27.62	25.5	23,700
December 22, 2025	27.15	25.1	25.1	28.9	24.99	57,315
December 19, 2025	30	27.4	27.4	30	27.4	24,200
December 18, 2025	29.05	29.08	29.08	29.08	28.45	3,600
December 17, 2025	32.49	29.06	29.06	33.28	29	29,500
December 16, 2025	29.65	31.8	31.8	31.8	29.65	21,713
December 15, 2025	30.82	29.68	29.68	30.82	27.99	2,100
December 12, 2025	30.15	28.86	28.86	30.15	28	1,840
December 11, 2025	29.5	29.5	29.5	29.5	29.5	1,100
December 10, 2025	27.52	29.15	29.15	29.15	27.52	3,100
December 09, 2025	28.65	28.31	28.31	28.65	28.31	7,425
December 08, 2025	28.6	28.41	28.41	28.9	27.64	7,300
December 05, 2025	30.23	30.35	30.35	31.01	29.96	20,324
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

The InterGroup Corporation (INTG) NASDAQ