-
5 DAY PERFORMANCE
+6.09% -
1 MONTH PERFORMANCE
+0.76% -
3 MONTH PERFORMANCE
-20.17% -
6 MONTH PERFORMANCE
-34.38% -
YEAR-TO-DATE PERFORMANCE
-25.50% -
1 YEAR PERFORMANCE
-28.59%
The InterGroup Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $14.39 | $14.62 (1.6%) | $14.94 | $14.20 | 12,876 | $31.78 M |
| 12/02/2024 | $13.86 | $14.22 (2.6%) | $15.17 | $13.76 | 7,348 | $30.91 M |
| 11/29/2024 | $13.63 | $13.80 (1.25%) | $13.80 | $13.63 | 600 | $29.99 M |
| 11/27/2024 | $14.05 | $13.85 (-1.42%) | $14.19 | $13.60 | 6,235 | $30.10 M |
| 11/26/2024 | $13.75 | $14.07 (2.33%) | $14.07 | $13.75 | 2,537 | $30.58 M |
| 11/25/2024 | $13.83 | $13.84 (0.07%) | $13.84 | $13.83 | 800 | $30.08 M |
| 11/22/2024 | $13.79 | $13.81 (0.15%) | $14.23 | $13.10 | 6,300 | $30.02 M |
| 11/21/2024 | $14.01 | $13.98 (-0.21%) | $14.09 | $13.65 | 2,328 | $30.38 M |
| 11/20/2024 | $14.00 | $14.02 (0.14%) | $14.74 | $13.93 | 9,300 | $30.47 M |
| 11/19/2024 | $14.00 | $14.38 (2.71%) | $14.38 | $14.00 | 3,512 | $31.25 M |
| 11/18/2024 | $14.23 | $14.07 (-1.12%) | $14.23 | $14.07 | 540 | $30.58 M |
| 11/15/2024 | $14.34 | $14.34 (0%) | $14.34 | $14.34 | 0 | $31.17 M |
| 11/14/2024 | $14.34 | $14.34 (0%) | $14.34 | $14.34 | 0 | $31.17 M |
| 11/13/2024 | $14.24 | $14.34 (0.7%) | $14.34 | $14.07 | 1,731 | $31.17 M |
| 11/12/2024 | $14.25 | $14.40 (1.05%) | $14.41 | $14.00 | 9,300 | $31.30 M |
| 11/11/2024 | $14.13 | $14.24 (0.78%) | $14.40 | $14.00 | 3,100 | $30.95 M |
| 11/08/2024 | $14.25 | $14.01 (-1.68%) | $14.25 | $14.01 | 500 | $30.72 M |
| 11/07/2024 | $14.40 | $14.19 (-1.46%) | $14.57 | $14.03 | 6,635 | $31.12 M |
| 11/06/2024 | $14.50 | $14.45 (-0.34%) | $14.90 | $14.24 | 12,500 | $31.69 M |
| 11/05/2024 | $14.19 | $14.45 (1.83%) | $14.60 | $14.19 | 9,733 | $31.69 M |
| 11/04/2024 | $14.23 | $14.53 (2.11%) | $14.53 | $14.18 | 2,600 | $31.86 M |
| 11/01/2024 | $14.60 | $14.50 (-0.68%) | $15.00 | $14.23 | 7,200 | $31.80 M |
| 10/31/2024 | $14.20 | $14.38 (1.27%) | $14.39 | $14.05 | 7,000 | $31.53 M |
| 10/30/2024 | $13.84 | $14.29 (3.25%) | $14.77 | $13.84 | 4,541 | $31.34 M |
| 10/29/2024 | $14.24 | $14.06 (-1.26%) | $14.31 | $14.05 | 1,500 | $30.83 M |
| 10/28/2024 | $14.05 | $14.52 (3.35%) | $14.55 | $13.71 | 16,300 | $31.84 M |
| 10/25/2024 | $13.90 | $14.04 (1.01%) | $14.10 | $13.70 | 7,613 | $30.79 M |
| 10/24/2024 | $13.85 | $13.98 (0.94%) | $14.15 | $13.65 | 13,049 | $30.66 M |
| 10/23/2024 | $14.20 | $13.81 (-2.75%) | $14.50 | $13.80 | 6,925 | $30.28 M |
| 10/22/2024 | $14.09 | $14.32 (1.63%) | $14.55 | $14.09 | 3,136 | $31.40 M |
| 10/21/2024 | $15.23 | $14.60 (-4.14%) | $15.23 | $14.30 | 6,900 | $32.02 M |
| 10/18/2024 | $15.22 | $15.04 (-1.18%) | $15.22 | $15.04 | 1,100 | $32.98 M |
| 10/17/2024 | $15.17 | $15.30 (0.86%) | $15.30 | $15.17 | 5,801 | $33.55 M |
| 10/16/2024 | $15.50 | $15.40 (-0.65%) | $15.50 | $15.22 | 3,915 | $33.77 M |
| 10/15/2024 | $15.20 | $15.25 (0.33%) | $15.73 | $14.99 | 7,337 | $33.44 M |
| 10/14/2024 | $14.80 | $15.38 (3.92%) | $15.53 | $13.90 | 22,800 | $33.73 M |
| 10/11/2024 | $15.00 | $14.34 (-4.4%) | $15.18 | $14.30 | 5,800 | $31.45 M |
| 10/10/2024 | $15.00 | $14.90 (-0.67%) | $15.23 | $14.75 | 3,744 | $32.67 M |
| 10/09/2024 | $15.64 | $15.37 (-1.73%) | $15.95 | $15.08 | 4,515 | $33.70 M |
| 10/08/2024 | $16.08 | $15.31 (-4.79%) | $16.08 | $15.16 | 8,132 | $33.57 M |
| 10/07/2024 | $16.23 | $16.08 (-0.92%) | $16.68 | $15.84 | 12,932 | $35.26 M |
| 10/04/2024 | $15.30 | $16.40 (7.19%) | $16.57 | $15.30 | 20,634 | $35.96 M |
| 10/03/2024 | $15.40 | $15.24 (-1.04%) | $16.00 | $15.00 | 9,700 | $33.42 M |
| 10/02/2024 | $15.45 | $15.22 (-1.49%) | $15.60 | $15.20 | 2,600 | $33.38 M |
| 10/01/2024 | $15.32 | $16.00 (4.44%) | $16.00 | $15.32 | 500 | $35.09 M |
| 09/30/2024 | $14.56 | $15.44 (6.04%) | $15.45 | $14.56 | 13,900 | $33.86 M |
| 09/27/2024 | $14.65 | $15.26 (4.16%) | $15.54 | $14.65 | 3,700 | $33.46 M |
| 09/26/2024 | $15.00 | $14.67 (-2.2%) | $15.00 | $13.92 | 9,732 | $32.17 M |
| 09/25/2024 | $15.52 | $15.11 (-2.64%) | $15.69 | $14.98 | 6,036 | $33.13 M |
| 09/24/2024 | $15.90 | $15.29 (-3.84%) | $16.00 | $15.29 | 3,947 | $33.53 M |
| 09/23/2024 | $16.60 | $15.60 (-6.02%) | $16.81 | $15.60 | 14,241 | $34.21 M |
| 09/20/2024 | $16.26 | $16.41 (0.92%) | $16.50 | $15.83 | 17,315 | $35.98 M |
| 09/19/2024 | $16.10 | $16.21 (0.68%) | $17.24 | $16.10 | 7,218 | $35.55 M |
| 09/18/2024 | $16.48 | $16.34 (-0.85%) | $16.48 | $16.29 | 8,301 | $35.83 M |
| 09/17/2024 | $16.74 | $16.59 (-0.9%) | $16.90 | $16.52 | 3,400 | $36.38 M |
| 09/16/2024 | $18.00 | $16.90 (-6.11%) | $18.02 | $16.90 | 17,531 | $37.06 M |
| 09/13/2024 | $18.25 | $18.18 (-0.38%) | $18.58 | $17.82 | 15,400 | $39.87 M |
| 09/12/2024 | $18.14 | $18.18 (0.22%) | $18.45 | $18.00 | 6,300 | $39.87 M |
| 09/11/2024 | $18.74 | $18.50 (-1.28%) | $19.24 | $18.35 | 5,700 | $40.57 M |
| 09/10/2024 | $18.68 | $18.80 (0.64%) | $19.05 | $18.07 | 16,200 | $41.23 M |
| 09/09/2024 | $17.65 | $18.70 (5.95%) | $18.72 | $17.65 | 14,900 | $41.01 M |
| 09/06/2024 | $18.83 | $17.65 (-6.27%) | $18.85 | $17.36 | 14,200 | $38.70 M |
| 09/05/2024 | $18.46 | $19.08 (3.36%) | $19.16 | $18.31 | 12,600 | $41.84 M |
| 09/04/2024 | $17.35 | $18.34 (5.71%) | $18.34 | $17.35 | 16,539 | $40.22 M |