-
5 DAY PERFORMANCE
-2.18% -
1 MONTH PERFORMANCE
-16.61% -
3 MONTH PERFORMANCE
-28.09% -
6 MONTH PERFORMANCE
-32.03% -
YEAR-TO-DATE PERFORMANCE
-22.34% -
1 YEAR PERFORMANCE
-52.31%
The InterGroup Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.65 | $15.26 (4.16%) | $15.54 | $14.65 | 3,656 | $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 |
| 09/03/2024 | $17.30 | $17.46 (0.92%) | $18.47 | $17.28 | 15,600 | $38.29 M |
| 08/30/2024 | $17.87 | $17.70 (-0.95%) | $17.87 | $17.53 | 2,200 | $38.81 M |
| 08/29/2024 | $18.50 | $17.75 (-4.05%) | $18.56 | $17.58 | 14,002 | $38.92 M |
| 08/28/2024 | $18.33 | $18.30 (-0.16%) | $18.65 | $17.77 | 19,800 | $40.13 M |
| 08/27/2024 | $19.04 | $18.37 (-3.52%) | $19.04 | $17.26 | 11,300 | $40.28 M |
| 08/26/2024 | $18.56 | $17.42 (-6.14%) | $18.56 | $17.42 | 19,111 | $38.20 M |
| 08/23/2024 | $17.77 | $18.54 (4.33%) | $18.55 | $17.77 | 13,034 | $40.66 M |
| 08/22/2024 | $18.25 | $17.70 (-3.01%) | $18.25 | $17.39 | 9,100 | $38.81 M |
| 08/21/2024 | $17.15 | $18.12 (5.66%) | $18.12 | $17.15 | 13,225 | $39.73 M |
| 08/20/2024 | $16.84 | $17.13 (1.72%) | $17.34 | $16.84 | 6,900 | $37.56 M |
| 08/19/2024 | $17.10 | $17.05 (-0.29%) | $17.30 | $16.78 | 7,503 | $37.39 M |
| 08/16/2024 | $17.35 | $17.02 (-1.9%) | $17.80 | $16.75 | 10,739 | $37.32 M |
| 08/15/2024 | $17.73 | $17.46 (-1.52%) | $17.76 | $17.46 | 4,423 | $38.29 M |
| 08/14/2024 | $18.55 | $18.00 (-2.96%) | $18.68 | $17.80 | 9,021 | $39.47 M |
| 08/13/2024 | $17.13 | $18.42 (7.53%) | $18.43 | $17.13 | 13,200 | $40.39 M |
| 08/12/2024 | $18.50 | $17.35 (-6.22%) | $18.50 | $17.35 | 11,112 | $38.05 M |
| 08/09/2024 | $17.20 | $18.43 (7.15%) | $19.25 | $17.20 | 21,400 | $40.41 M |
| 08/08/2024 | $18.98 | $17.58 (-7.38%) | $19.02 | $17.57 | 19,927 | $38.55 M |
| 08/07/2024 | $19.00 | $18.72 (-1.47%) | $19.00 | $18.27 | 10,600 | $41.05 M |
| 08/06/2024 | $18.88 | $19.32 (2.33%) | $19.85 | $18.88 | 7,200 | $42.37 M |
| 08/05/2024 | $17.00 | $18.88 (11.06%) | $19.00 | $17.00 | 12,506 | $41.40 M |
| 08/02/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 339 | $39.47 M |
| 08/01/2024 | $20.05 | $18.75 (-6.48%) | $20.51 | $18.75 | 4,331 | $41.12 M |
| 07/31/2024 | $20.43 | $20.10 (-1.62%) | $20.97 | $19.91 | 3,228 | $44.08 M |
| 07/30/2024 | $19.94 | $20.25 (1.55%) | $20.50 | $19.94 | 3,200 | $44.41 M |
| 07/29/2024 | $19.84 | $20.31 (2.37%) | $21.30 | $19.84 | 4,242 | $44.54 M |
| 07/26/2024 | $21.00 | $20.75 (-1.19%) | $21.20 | $20.67 | 6,600 | $45.50 M |
| 07/25/2024 | $21.60 | $21.00 (-2.78%) | $21.85 | $21.00 | 11,100 | $46.05 M |
| 07/24/2024 | $21.84 | $21.38 (-2.11%) | $21.85 | $21.12 | 25,900 | $46.88 M |
| 07/23/2024 | $21.36 | $21.70 (1.59%) | $22.18 | $21.35 | 23,142 | $47.59 M |
| 07/22/2024 | $21.36 | $21.36 (0%) | $21.36 | $21.36 | 262 | $46.84 M |
| 07/19/2024 | $21.32 | $21.70 (1.78%) | $21.70 | $21.32 | 1,539 | $47.59 M |
| 07/18/2024 | $21.50 | $21.76 (1.21%) | $21.83 | $21.50 | 10,911 | $47.72 M |
| 07/17/2024 | $21.84 | $21.88 (0.18%) | $21.88 | $21.83 | 3,522 | $47.98 M |
| 07/16/2024 | $22.00 | $22.11 (0.5%) | $22.11 | $22.00 | 412 | $48.48 M |
| 07/15/2024 | $22.18 | $22.10 (-0.36%) | $22.30 | $21.25 | 6,936 | $48.46 M |
| 07/11/2024 | $22.10 | $22.18 (0.36%) | $22.30 | $22.00 | 7,564 | $48.64 M |
| 07/10/2024 | $21.85 | $22.10 (1.14%) | $22.84 | $21.85 | 3,386 | $48.46 M |
| 07/09/2024 | $22.00 | $21.88 (-0.55%) | $22.73 | $21.40 | 13,429 | $47.98 M |
| 07/08/2024 | $21.22 | $22.04 (3.86%) | $22.04 | $21.22 | 8,550 | $48.33 M |
| 07/05/2024 | $21.20 | $21.25 (0.24%) | $21.32 | $21.05 | 3,858 | $46.60 M |
| 07/03/2024 | $21.20 | $21.20 (0%) | $21.20 | $21.20 | 784 | $46.49 M |
| 07/01/2024 | $20.65 | $21.25 (2.91%) | $21.25 | $20.65 | 2,705 | $46.60 M |