5 DAY PERFORMANCE
+7.40%
1 MONTH PERFORMANCE
+17.60%
3 MONTH PERFORMANCE
-11.99%
6 MONTH PERFORMANCE
+198.14%
YEAR-TO-DATE PERFORMANCE
+13.00%
1 YEAR PERFORMANCE
+135.02%
The InterGroup Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $30.44 | $32.76 (7.62%) | $32.77 | $29.99 | 20.23 K | $67.89 M |
| 01/27/2026 | $29.28 | $30.14 (2.94%) | $30.37 | $29.28 | 2.30 K | $64.84 M |
| 01/26/2026 | $29.57 | $28.96 (-2.06%) | $29.57 | $28.96 | 2.92 K | $62.30 M |
| 01/23/2026 | $27.50 | $29.87 (8.62%) | $30.16 | $27.00 | 30.30 K | $64.25 M |
| 01/22/2026 | $29.12 | $27.21 (-6.56%) | $29.90 | $26.56 | 35.73 K | $58.53 M |
| 01/21/2026 | $29.01 | $29.36 (1.21%) | $29.59 | $28.64 | 16.32 K | $63.16 M |
| 01/20/2026 | $27.70 | $29.55 (6.68%) | $29.99 | $24.96 | 15.72 K | $63.57 M |
| 01/16/2026 | $26.46 | $28.62 (8.16%) | $30.00 | $26.46 | 12.73 K | $61.57 M |
| 01/15/2026 | $31.99 | $29.38 (-8.16%) | $32.00 | $29.38 | 42.93 K | $63.20 M |
| 01/14/2026 | $32.00 | $31.67 (-1.03%) | $32.18 | $30.10 | 29.90 K | $68.13 M |
| 01/13/2026 | $30.70 | $31.67 (3.16%) | $32.19 | $29.90 | 31.30 K | $68.13 M |
| 01/12/2026 | $27.75 | $30.70 (10.63%) | $30.84 | $27.75 | 11.15 K | $66.04 M |
| 01/09/2026 | $28.72 | $27.85 (-3.03%) | $30.41 | $27.85 | 30.75 K | $59.91 M |
| 01/08/2026 | $27.76 | $28.98 (4.39%) | $29.24 | $27.06 | 14.40 K | $62.34 M |
| 01/07/2026 | $26.45 | $27.68 (4.65%) | $28.21 | $26.45 | 21.40 K | $59.54 M |
| 01/06/2026 | $25.68 | $26.45 (3%) | $27.45 | $25.11 | 14.25 K | $56.90 M |
| 01/05/2026 | $26.55 | $25.33 (-4.6%) | $26.60 | $25.00 | 11.00 K | $54.49 M |
| 01/02/2026 | $27.80 | $26.28 (-5.47%) | $28.10 | $26.25 | 25.30 K | $56.53 M |
| 12/31/2025 | $27.38 | $28.39 (3.69%) | $28.40 | $27.38 | 17.53 K | $61.07 M |
| 12/30/2025 | $26.55 | $27.38 (3.13%) | $27.38 | $25.00 | 8.05 K | $58.90 M |
| 12/29/2025 | $27.35 | $26.68 (-2.45%) | $27.35 | $26.51 | 5.60 K | $57.39 M |
| 12/26/2025 | $28.27 | $27.28 (-3.5%) | $28.27 | $26.50 | 16.32 K | $58.76 M |
| 12/24/2025 | $27.50 | $26.95 (-2%) | $27.50 | $26.50 | 12.65 K | $58.05 M |
| 12/23/2025 | $25.50 | $27.55 (8.04%) | $27.62 | $25.50 | 23.70 K | $59.35 M |
| 12/22/2025 | $27.15 | $25.10 (-7.55%) | $28.90 | $24.99 | 57.32 K | $54.07 M |
| 12/19/2025 | $30.00 | $27.40 (-8.67%) | $30.00 | $27.40 | 24.20 K | $59.02 M |
| 12/18/2025 | $29.05 | $29.08 (0.1%) | $29.08 | $28.45 | 3.60 K | $62.64 M |
| 12/17/2025 | $32.49 | $29.06 (-10.56%) | $33.28 | $29.00 | 29.50 K | $62.60 M |
| 12/16/2025 | $29.65 | $31.80 (7.25%) | $31.80 | $29.65 | 21.71 K | $68.50 M |
| 12/15/2025 | $30.82 | $29.68 (-3.7%) | $30.82 | $27.99 | 2.10 K | $63.93 M |
| 12/12/2025 | $30.15 | $28.86 (-4.28%) | $30.15 | $28.00 | 1.84 K | $62.17 M |
| 12/11/2025 | $29.50 | $29.50 (0%) | $29.50 | $29.50 | 1.10 K | $63.55 M |
| 12/10/2025 | $27.52 | $29.15 (5.92%) | $29.15 | $27.52 | 3.10 K | $62.79 M |
| 12/09/2025 | $28.65 | $28.31 (-1.19%) | $28.65 | $28.31 | 7.43 K | $60.98 M |
| 12/08/2025 | $28.60 | $28.41 (-0.66%) | $28.90 | $27.64 | 7.30 K | $61.20 M |
| 12/05/2025 | $30.23 | $30.35 (0.4%) | $31.01 | $29.96 | 20.32 K | $65.38 M |
| 12/04/2025 | $32.01 | $30.99 (-3.19%) | $32.01 | $30.85 | 13.24 K | $66.76 M |
| 12/03/2025 | $33.28 | $32.25 (-3.09%) | $33.28 | $31.85 | 10.20 K | $69.47 M |
| 12/02/2025 | $31.40 | $32.55 (3.66%) | $32.58 | $31.40 | 9.80 K | $70.12 M |
| 12/01/2025 | $29.95 | $31.31 (4.54%) | $32.62 | $29.95 | 10.70 K | $67.45 M |
| 11/28/2025 | $29.96 | $29.96 (0%) | $29.96 | $29.96 | 8.75 K | $64.54 M |
| 11/26/2025 | $30.80 | $31.02 (0.71%) | $31.80 | $30.52 | 8.80 K | $66.82 M |
| 11/25/2025 | $35.36 | $30.44 (-13.91%) | $37.28 | $30.44 | 14.20 K | $65.57 M |
| 11/24/2025 | $33.85 | $32.80 (-3.1%) | $35.00 | $32.22 | 20.86 K | $70.66 M |
| 11/21/2025 | $32.50 | $34.64 (6.58%) | $34.96 | $32.50 | 17.90 K | $74.62 M |
| 11/20/2025 | $34.86 | $32.85 (-5.77%) | $34.86 | $32.85 | 15.22 K | $70.76 M |
| 11/19/2025 | $33.25 | $34.44 (3.58%) | $35.00 | $31.43 | 19.40 K | $74.19 M |
| 11/18/2025 | $36.08 | $33.31 (-7.68%) | $36.08 | $33.31 | 13.20 K | $71.75 M |
| 11/17/2025 | $34.24 | $36.15 (5.58%) | $36.18 | $34.24 | 16.23 K | $77.87 M |
| 11/14/2025 | $34.50 | $34.24 (-0.75%) | $35.44 | $34.24 | 12.50 K | $73.76 M |
| 11/13/2025 | $36.58 | $34.01 (-7.03%) | $36.72 | $34.01 | 15.62 K | $73.26 M |
| 11/12/2025 | $37.40 | $37.25 (-0.4%) | $37.72 | $36.40 | 6.90 K | $80.24 M |
| 11/11/2025 | $36.20 | $37.22 (2.82%) | $37.69 | $35.75 | 10.11 K | $80.18 M |
| 11/10/2025 | $36.99 | $36.88 (-0.3%) | $38.23 | $36.44 | 6.30 K | $79.44 M |
| 11/07/2025 | $35.52 | $36.05 (1.49%) | $36.40 | $35.52 | 5.94 K | $77.66 M |
| 11/06/2025 | $36.00 | $36.29 (0.81%) | $37.42 | $35.00 | 4.90 K | $78.17 M |
| 11/05/2025 | $36.04 | $35.54 (-1.39%) | $37.15 | $34.51 | 6.04 K | $76.56 M |
| 11/04/2025 | $35.67 | $36.04 (1.04%) | $38.22 | $33.30 | 16.51 K | $77.63 M |
| 11/03/2025 | $37.91 | $36.75 (-3.06%) | $37.91 | $35.22 | 8.43 K | $79.16 M |
| 10/31/2025 | $34.50 | $36.59 (6.06%) | $36.66 | $30.38 | 32.40 K | $78.82 M |
| 10/30/2025 | $39.23 | $33.61 (-14.33%) | $39.23 | $33.56 | 15.41 K | $72.40 M |
| 10/29/2025 | $38.30 | $36.45 (-4.83%) | $38.64 | $35.14 | 11.70 K | $78.52 M |
| 10/28/2025 | $37.03 | $36.45 (-1.57%) | $37.04 | $35.24 | 9.41 K | $78.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
