The InterGroup Corporation (INTG) NASDAQ

Currency In USD

INTG Historical Return

If you invested $1000 in The InterGroup Corporation (INTG) 10 years ago, it would be worth $1,225.51 as of September 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $675.44, while $1000 invested 1 year ago would be worth $1,477.18. This corresponds to total returns of 22.55%, -32.46%, 47.72%, respectively, with annualized returns of 2.05%, -7.54%, 47.72%.

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
September 29, 2026	33.59	32.36	32.36	34.77	31.06	102,514
September 28, 2026	33.13	32.9	32.9	33.6	31.44	75,805
September 25, 2026	36.73	33.33	33.33	36.73	33.29	34,132
September 24, 2026	36.07	36.78	36.78	37.58	35.67	48,895
September 23, 2026	37.59	36.33	36.33	37.75	36.3	33,750
September 22, 2026	38.14	37.22	37.22	38.14	36.89	68,175
September 21, 2026	38.72	38.04	38.04	38.72	37.01	46,560
September 18, 2026	37.25	37.23	37.23	38.28	37.15	27,799
September 17, 2026	37.89	36.87	36.87	39.14	36.87	52,969
September 16, 2026	36.21	37.3	37.3	37.47	35.91	72,106
September 15, 2026	37.75	35.94	35.94	37.97	35.8	37,555
September 11, 2026	38.83	37.74	37.74	39.27	37.18	54,031
September 10, 2026	38.38	38.7	38.7	39.5	37.01	97,309
September 09, 2026	36.33	38.8	38.8	39.3	36.33	80,507
September 08, 2026	36.48	36.33	36.33	36.79	35.82	92,899
September 04, 2026	35.9	36.17	36.17	36.7	34.23	82,455
September 03, 2026	34.8	36.16	36.16	36.84	34.72	0
September 02, 2026	35	34.88	34.88	36.03	33.95	166,464
September 01, 2026	35.4	34.62	34.62	36.68	34.5	98,201
August 31, 2026	34.95	35.44	35.44	36.65	32.8	135,445
August 28, 2026	34.08	35.4	35.4	35.96	33.13	389,222
August 27, 2026	34.2	34.95	34.95	35.71	33.3	114,322
August 26, 2026	33.89	34.27	34.27	35.1	33	94,783
August 25, 2026	34.15	34.42	34.42	34.44	32.72	65,468
August 24, 2026	32.01	33.34	33.34	34.35	31.15	82,081
August 21, 2026	32.57	32.01	32.01	33.51	31.07	29,890
August 20, 2026	33.31	32.03	32.03	33.88	31.5	36,980
August 19, 2026	35.25	33.4	33.4	35.55	33.34	0
August 18, 2026	35.52	35.09	35.09	36.06	33.95	0
August 17, 2026	34.9	35.16	35.16	37.13	34.9	86,348
August 14, 2026	35.81	35.48	35.48	37.6	34.53	31,827
August 13, 2026	35.94	35.17	35.17	37.51	34.89	0
August 12, 2026	33.99	35.19	35.19	37	33.27	0
August 11, 2026	31.16	33.41	33.41	34.17	31.14	0
August 10, 2026	31.42	32.02	32.02	32.39	29.92	58,212
August 07, 2026	30.99	31.36	31.36	32	30.66	0
August 06, 2026	31.14	30.35	30.35	31.15	29.75	64,019
August 05, 2026	30.95	30.86	30.86	31.96	28.66	101,168
August 04, 2026	29.92	31.09	31.09	32.59	27.79	236,780
August 03, 2026	28.87	30.32	30.32	31.37	28.87	211,617
July 31, 2026	28.2	28.44	28.44	29.35	26.3	238,734
July 30, 2026	27.72	27.46	27.46	29.64	27.19	526,810
July 29, 2026	29	28.15	28.15	29.35	26.87	93,176
July 28, 2026	31.78	28.91	28.91	31.78	27.87	20,905
July 27, 2026	34.1	32.1	32.1	34.1	30.87	41,260
July 23, 2026	34.66	34.88	34.88	37.1	34.4	50,381
July 22, 2026	37.8	34.6	34.6	38.61	34	57,266
July 21, 2026	38.5	37.83	37.83	39.9	37.35	90,323
July 20, 2026	38.33	38.6	38.6	40.02	37.68	66,859
July 17, 2026	38.85	39.08	39.08	39.8	37.46	50,996
July 16, 2026	37.37	38.61	38.61	41.06	37.33	91,714
July 15, 2026	41.97	38.2	38.2	43.54	36.99	83,765
July 14, 2026	42.9	39.84	39.84	43.2	39.29	163,177
July 13, 2026	39.1	42.6	42.6	43.85	39.1	110,630
July 10, 2026	42.82	39.65	39.65	44.83	39.63	102,975
July 09, 2026	43.25	42.28	42.28	45	41.2	104,806
July 08, 2026	43.95	42.69	42.69	43.95	42.15	20,397
July 07, 2026	45.97	43.43	43.43	47.53	41.67	123,979
July 06, 2026	46.11	45.19	45.19	48.2	44.15	68,981
July 02, 2026	46	47.7	47.7	50.95	46	126,527