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 |