5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+6.44%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
-10.79%
1 YEAR PERFORMANCE
-30.89%
The InterGroup Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 7 | |
| 08/12/2025 | $11.80 | $12.73 (7.88%) | $12.88 | $11.51 | 11.30 K | $27.43 M |
| 08/11/2025 | $12.48 | $11.57 (-7.29%) | $12.90 | $11.56 | 8.20 K | $24.93 M |
| 08/08/2025 | $11.00 | $12.48 (13.45%) | $12.48 | $11.00 | 4.94 K | $26.89 M |
| 08/07/2025 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 2.10 K | $23.29 M |
| 08/06/2025 | $11.01 | $11.12 (1%) | $11.12 | $11.01 | 1.01 K | $23.96 M |
| 08/05/2025 | $10.90 | $11.79 (8.17%) | $12.38 | $10.90 | 4.93 K | $25.40 M |
| 08/04/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 2.24 K | $23.27 M |
| 08/01/2025 | $11.70 | $11.06 (-5.47%) | $11.89 | $11.02 | 2.40 K | $23.83 M |
| 07/31/2025 | $10.61 | $11.75 (10.74%) | $11.78 | $10.61 | 4.73 K | $25.32 M |
| 07/30/2025 | $10.80 | $10.70 (-0.93%) | $11.01 | $10.67 | 8.40 K | $23.05 M |
| 07/29/2025 | $11.15 | $10.03 (-10.04%) | $11.15 | $9.57 | 10.50 K | $21.61 M |
| 07/28/2025 | $11.41 | $10.76 (-5.7%) | $11.41 | $10.76 | 700 | $23.18 M |
| 07/25/2025 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 24 | $23.79 M |
| 07/24/2025 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 61 | $23.79 M |
| 07/23/2025 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 608 | $23.79 M |
| 07/22/2025 | $12.04 | $11.18 (-7.14%) | $12.04 | $11.18 | 2.15 K | $24.09 M |
| 07/21/2025 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 400 | $23.18 M |
| 07/18/2025 | $11.84 | $11.24 (-5.07%) | $11.84 | $11.24 | 1.61 K | $24.22 M |
| 07/17/2025 | $11.98 | $10.90 (-9.02%) | $12.95 | $10.81 | 7.72 K | $23.49 M |
| 07/16/2025 | $14.00 | $11.10 (-20.71%) | $14.00 | $11.10 | 6.71 K | $23.92 M |
| 07/15/2025 | $12.78 | $13.04 (2.03%) | $13.34 | $12.78 | 2.80 K | $28.10 M |
| 07/14/2025 | $12.00 | $13.10 (9.17%) | $14.00 | $12.00 | 9.14 K | $28.23 M |
| 07/11/2025 | $12.00 | $11.96 (-0.33%) | $12.00 | $11.96 | 507 | $25.77 M |
| 07/10/2025 | $12.42 | $11.77 (-5.23%) | $13.27 | $11.77 | 4.00 K | $25.36 M |
| 07/09/2025 | $12.25 | $12.25 (0%) | $12.25 | $12.25 | 168 | $26.39 M |
| 07/08/2025 | $12.09 | $12.25 (1.32%) | $12.25 | $12.09 | 508 | $26.39 M |
| 07/07/2025 | $11.87 | $12.27 (3.37%) | $12.27 | $11.87 | 721 | $26.44 M |
| 07/03/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 130 | $24.89 M |
| 07/02/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1.83 K | $24.89 M |
| 07/01/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1.83 K | $24.89 M |
| 06/30/2025 | $12.15 | $11.55 (-4.94%) | $12.24 | $11.35 | 1.83 K | $24.89 M |
| 06/27/2025 | $13.78 | $13.05 (-5.3%) | $15.71 | $12.42 | 52.05 K | $28.12 M |
| 06/26/2025 | $15.12 | $13.40 (-11.38%) | $15.96 | $12.88 | 54.40 K | $28.87 M |
| 06/25/2025 | $12.56 | $15.12 (20.38%) | $15.37 | $12.56 | 7.51 K | $32.58 M |
| 06/24/2025 | $11.95 | $12.94 (8.28%) | $13.67 | $11.75 | 9.43 K | $27.88 M |
| 06/23/2025 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 5 | $24.05 M |
| 06/20/2025 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 1.20 K | $24.05 M |
| 06/18/2025 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 23 | $25.60 M |
| 06/17/2025 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 35 | $25.60 M |
| 06/16/2025 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 321 | $25.60 M |
| 06/13/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $24.35 M |
| 06/12/2025 | $11.51 | $11.30 (-1.82%) | $11.85 | $11.30 | 1.90 K | $24.35 M |
| 06/11/2025 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 347 | $25.42 M |
| 06/10/2025 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 311 | $25.42 M |
| 06/09/2025 | $11.93 | $11.50 (-3.6%) | $11.93 | $11.17 | 746 | $24.78 M |
| 06/06/2025 | $11.19 | $11.96 (6.88%) | $11.96 | $11.19 | 439 | $25.77 M |
| 06/05/2025 | $11.34 | $10.18 (-10.23%) | $11.93 | $10.18 | 3.40 K | $21.93 M |
| 06/04/2025 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 154 | $25.75 M |
| 06/03/2025 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 600 | $25.75 M |
| 06/02/2025 | $12.23 | $12.01 (-1.8%) | $12.23 | $12.01 | 900 | $25.88 M |
| 05/30/2025 | $12.38 | $11.70 (-5.49%) | $12.38 | $11.70 | 780 | $25.21 M |
| 05/29/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $25.86 M |
| 05/28/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 207 | $25.86 M |
| 05/27/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 90 | $25.86 M |
| 05/23/2025 | $12.43 | $12.00 (-3.46%) | $12.43 | $11.97 | 2.30 K | $25.86 M |
| 05/22/2025 | $11.85 | $11.62 (-1.94%) | $12.42 | $11.62 | 1.50 K | $25.04 M |
| 05/21/2025 | $11.80 | $11.45 (-2.97%) | $11.89 | $11.45 | 900 | $24.67 M |
| 05/20/2025 | $12.00 | $11.61 (-3.25%) | $12.48 | $11.61 | 1.90 K | $25.01 M |
| 05/19/2025 | $12.03 | $12.06 (0.25%) | $13.23 | $12.03 | 1.90 K | $25.98 M |
| 05/16/2025 | $12.40 | $12.40 (0%) | $12.87 | $11.89 | 1.21 K | $26.72 M |
| 05/15/2025 | $12.52 | $12.40 (-0.96%) | $12.52 | $12.40 | 1.00 K | $26.72 M |
| 05/14/2025 | $12.38 | $12.38 (0%) | $12.38 | $12.38 | 1.61 K | $26.67 M |
| 05/13/2025 | $11.75 | $12.68 (7.91%) | $12.68 | $11.75 | 425 | $27.32 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.
