5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
-13.96%
3 MONTH PERFORMANCE
+72.28%
6 MONTH PERFORMANCE
+159.50%
YEAR-TO-DATE PERFORMANCE
+117.31%
1 YEAR PERFORMANCE
+116.25%
The InterGroup Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $32.01 | $30.99 (-3.19%) | $32.01 | $30.85 | 13.24 K | $68.07 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 |
| 10/27/2025 | $40.95 | $38.30 (-6.47%) | $41.35 | $34.25 | 24.02 K | $82.50 M |
| 10/24/2025 | $42.50 | $40.95 (-3.65%) | $42.50 | $39.38 | 12.84 K | $88.21 M |
| 10/23/2025 | $38.67 | $42.20 (9.13%) | $42.50 | $36.00 | 20.90 K | $90.90 M |
| 10/22/2025 | $35.50 | $37.97 (6.96%) | $40.00 | $27.11 | 36.60 K | $81.79 M |
| 10/21/2025 | $29.68 | $35.55 (19.78%) | $38.00 | $29.00 | 36.40 K | $76.58 M |
| 10/20/2025 | $28.12 | $29.30 (4.2%) | $31.50 | $27.12 | 18.00 K | $63.12 M |
| 10/17/2025 | $28.64 | $29.05 (1.43%) | $32.08 | $26.02 | 24.40 K | $62.58 M |
| 10/16/2025 | $28.20 | $31.51 (11.74%) | $32.20 | $19.79 | 24.22 K | $67.88 M |
| 10/15/2025 | $27.42 | $28.75 (4.85%) | $40.99 | $27.42 | 31.50 K | $61.93 M |
| 10/14/2025 | $24.30 | $27.03 (11.23%) | $27.33 | $23.90 | 9.93 K | $58.23 M |
| 10/13/2025 | $24.50 | $24.00 (-2.04%) | $25.00 | $24.00 | 3.04 K | $51.70 M |
| 10/10/2025 | $24.11 | $23.75 (-1.49%) | $24.11 | $21.00 | 6.74 K | $51.16 M |
| 10/09/2025 | $20.97 | $20.31 (-3.15%) | $21.00 | $20.31 | 1.13 K | $43.75 M |
| 10/08/2025 | $19.61 | $20.00 (1.99%) | $20.03 | $19.29 | 1.70 K | $43.08 M |
| 10/07/2025 | $19.98 | $19.98 (0%) | $19.98 | $19.98 | 1 | $43.04 M |
| 10/06/2025 | $19.98 | $19.98 (0%) | $19.98 | $19.98 | 2 | $43.04 M |
| 10/03/2025 | $18.84 | $19.98 (6.05%) | $20.66 | $18.84 | 3.30 K | $43.04 M |
| 10/02/2025 | $19.44 | $19.65 (1.08%) | $20.43 | $19.26 | 7.60 K | $42.49 M |
| 10/01/2025 | $20.16 | $20.16 (0%) | $20.16 | $20.16 | 2 | $43.59 M |
| 09/30/2025 | $16.88 | $20.16 (19.43%) | $20.16 | $16.88 | 9.13 K | $43.59 M |
| 09/29/2025 | $18.42 | $18.75 (1.79%) | $19.45 | $18.01 | 2.63 K | $40.54 M |
| 09/26/2025 | $18.89 | $18.42 (-2.49%) | $18.89 | $18.30 | 3.20 K | $39.83 M |
| 09/25/2025 | $17.45 | $18.00 (3.15%) | $18.05 | $17.45 | 2.50 K | $38.78 M |
| 09/24/2025 | $18.46 | $18.05 (-2.22%) | $18.65 | $18.01 | 2.74 K | $38.89 M |
| 09/23/2025 | $18.84 | $17.90 (-4.99%) | $18.84 | $17.90 | 2.03 K | $38.57 M |
| 09/22/2025 | $19.44 | $18.35 (-5.61%) | $19.44 | $17.64 | 10.03 K | $39.54 M |
| 09/19/2025 | $20.00 | $18.90 (-5.5%) | $20.00 | $18.05 | 14.00 K | $40.72 M |
| 09/18/2025 | $19.15 | $19.51 (1.88%) | $19.60 | $19.15 | 613 | $42.04 M |
| 09/17/2025 | $18.87 | $19.27 (2.12%) | $19.27 | $18.80 | 800 | $41.52 M |
| 09/16/2025 | $20.50 | $19.75 (-3.66%) | $20.50 | $19.75 | 1.00 K | $42.55 M |
| 09/15/2025 | $19.88 | $19.71 (-0.86%) | $19.88 | $19.71 | 1.23 K | $42.47 M |
| 09/12/2025 | $19.97 | $19.94 (-0.15%) | $19.97 | $19.94 | 500 | $42.96 M |
| 09/11/2025 | $19.06 | $19.10 (0.21%) | $19.77 | $18.27 | 1.80 K | $41.15 M |
| 09/10/2025 | $19.48 | $19.05 (-2.21%) | $20.87 | $18.83 | 1.04 K | $41.05 M |
| 09/09/2025 | $18.95 | $19.01 (0.32%) | $19.93 | $18.03 | 2.73 K | $40.96 M |
| 09/08/2025 | $18.22 | $18.36 (0.77%) | $18.55 | $18.22 | 3.40 K | $39.56 M |
| 09/05/2025 | $16.48 | $17.42 (5.7%) | $17.42 | $16.48 | 1.83 K | $37.53 M |
| 09/04/2025 | $17.31 | $18.00 (3.99%) | $18.76 | $17.26 | 4.42 K | $38.78 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.
