The InterGroup Corporation (INTG) Charts

$12.80

north_east
$0.32 (2.56%)
Day's range
$12.26
Day's range
$12.8

5 DAY PERFORMANCE

-5.04%

1 MONTH PERFORMANCE

+2.40%

3 MONTH PERFORMANCE

-8.24%

6 MONTH PERFORMANCE

-11.72%

YEAR-TO-DATE PERFORMANCE

-10.30%

1 YEAR PERFORMANCE

-40.10%

The InterGroup Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $12.26 $12.80 (4.4%) $12.80 $12.26 2,974 $27.72 M
04/29/2025 $11.78 $12.48 (5.94%) $12.50 $11.16 7,817 $27.03 M
04/28/2025 $13.68 $11.85 (-13.38%) $13.68 $11.84 8,700 $25.67 M
04/25/2025 $13.28 $13.48 (1.51%) $13.48 $13.28 1,600 $29.20 M
04/24/2025 $12.50 $13.78 (10.24%) $13.78 $12.50 1,800 $29.85 M
04/23/2025 $13.00 $13.27 (2.08%) $13.30 $12.99 3,242 $28.74 M
04/22/2025 $13.41 $13.40 (-0.07%) $13.59 $13.22 3,523 $29.02 M
04/21/2025 $12.96 $13.35 (3.01%) $13.35 $12.96 1,600 $28.91 M
04/17/2025 $14.13 $12.96 (-8.28%) $14.13 $12.50 3,639 $28.07 M
04/16/2025 $13.30 $13.30 (0%) $13.30 $13.30 1,700 $28.81 M
04/15/2025 $13.30 $13.25 (-0.38%) $13.30 $13.25 2,020 $28.70 M
04/14/2025 $14.11 $13.08 (-7.3%) $14.11 $12.80 5,300 $28.33 M
04/11/2025 $13.79 $13.79 (0%) $13.79 $13.79 600 $29.87 M
04/10/2025 $13.55 $13.25 (-2.21%) $13.55 $13.01 1,900 $28.70 M
04/09/2025 $13.49 $13.45 (-0.3%) $13.51 $13.02 4,100 $29.13 M
04/08/2025 $13.22 $13.22 (0%) $13.22 $13.22 400 $28.63 M
04/07/2025 $12.92 $13.26 (2.63%) $13.26 $12.92 411 $28.72 M
04/04/2025 $13.37 $12.94 (-3.22%) $13.37 $12.94 2,116 $28.03 M
04/03/2025 $12.21 $12.95 (6.06%) $13.48 $12.21 2,003 $28.05 M
04/02/2025 $13.28 $12.97 (-2.33%) $13.28 $12.25 3,200 $28.09 M
04/01/2025 $12.79 $12.50 (-2.27%) $13.27 $12.50 700 $27.07 M
03/31/2025 $12.50 $12.12 (-3.04%) $12.75 $12.12 2,812 $26.25 M
03/28/2025 $12.96 $12.79 (-1.31%) $12.96 $12.24 1,843 $27.70 M
03/27/2025 $13.14 $12.88 (-1.98%) $13.14 $12.88 801 $27.90 M
03/26/2025 $13.28 $12.64 (-4.82%) $13.28 $12.30 8,841 $27.38 M
03/25/2025 $12.53 $12.80 (2.15%) $13.38 $12.53 2,430 $27.72 M
03/24/2025 $12.68 $12.68 (0%) $13.23 $12.50 3,300 $27.46 M
03/21/2025 $12.30 $12.36 (0.49%) $12.36 $12.30 1,304 $26.77 M
03/20/2025 $12.29 $12.20 (-0.73%) $12.31 $11.99 2,300 $26.42 M
03/19/2025 $12.27 $12.29 (0.16%) $12.68 $12.11 3,300 $26.62 M
03/18/2025 $12.57 $12.57 (0%) $12.57 $12.57 424 $27.23 M
03/17/2025 $12.04 $12.35 (2.57%) $12.45 $12.04 1,500 $26.75 M
03/14/2025 $12.13 $12.47 (2.8%) $12.58 $11.93 839 $27.01 M
03/13/2025 $12.30 $12.30 (0%) $12.30 $12.30 0 $26.64 M
03/12/2025 $12.00 $12.30 (2.5%) $12.30 $12.00 1,300 $26.64 M
03/11/2025 $12.21 $12.21 (0%) $12.21 $12.21 500 $26.45 M
03/10/2025 $12.00 $12.30 (2.5%) $12.84 $12.00 2,200 $26.64 M
03/07/2025 $12.05 $12.30 (2.07%) $12.40 $12.00 6,130 $26.64 M
03/06/2025 $12.44 $12.50 (0.48%) $12.50 $12.20 1,218 $27.07 M
03/05/2025 $11.16 $12.21 (9.41%) $12.33 $11.03 11,817 $26.45 M
03/04/2025 $11.51 $11.16 (-3.04%) $11.60 $10.70 4,800 $24.17 M
03/03/2025 $11.89 $11.28 (-5.13%) $11.89 $11.27 5,100 $24.43 M
02/28/2025 $12.82 $12.50 (-2.5%) $13.30 $12.50 1,800 $27.07 M
02/27/2025 $13.38 $13.38 (0%) $13.38 $13.38 332 $28.98 M
02/26/2025 $13.94 $12.77 (-8.39%) $13.94 $12.77 1,424 $27.66 M
02/25/2025 $12.45 $13.25 (6.43%) $13.25 $12.45 759 $28.70 M
02/24/2025 $12.08 $12.68 (4.97%) $12.68 $12.08 900 $27.46 M
02/21/2025 $13.08 $12.62 (-3.52%) $13.40 $12.62 2,940 $27.33 M
02/20/2025 $14.46 $13.60 (-5.95%) $14.46 $13.60 500 $29.46 M
02/19/2025 $14.32 $14.00 (-2.23%) $14.43 $14.00 915 $30.32 M
02/18/2025 $14.28 $14.28 (0%) $14.28 $14.28 300 $30.93 M
02/14/2025 $14.39 $14.15 (-1.67%) $14.39 $14.15 1,148 $30.65 M
02/13/2025 $14.28 $13.62 (-4.62%) $14.28 $13.62 600 $29.50 M
02/12/2025 $14.06 $13.84 (-1.56%) $14.06 $13.84 830 $29.98 M
02/11/2025 $14.40 $14.06 (-2.36%) $14.40 $14.06 600 $30.45 M
02/10/2025 $14.27 $14.25 (-0.14%) $14.27 $14.11 1,200 $30.97 M
02/07/2025 $14.10 $14.03 (-0.5%) $14.10 $14.03 1,200 $30.49 M
02/06/2025 $14.35 $14.27 (-0.56%) $14.40 $14.00 2,901 $31.02 M
02/05/2025 $14.00 $14.35 (2.5%) $14.38 $14.00 2,241 $31.19 M
02/04/2025 $14.36 $13.81 (-3.83%) $14.36 $13.65 1,720 $30.02 M
02/03/2025 $12.69 $13.50 (6.38%) $13.50 $12.69 4,100 $29.34 M