S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Intergroup Corp (INTG)

NASDAQ

$32.10+$0.09 (+0.27%)

Price as of Aug 21, 2026 4:10 PM EDT

$68.8M
Market Cap
130.62%
1-Year Change
Lodging
Industry

1 Month
-15.38%

Low Price$27.46

High Price$35.48
3 Months
-14.57%

Low Price$27.46

High Price$48.92
1 Year
+130.62%

Low Price$13.32

High Price$48.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	32.57	33.51	31.07	32.01	-0.06%	29,890
08/20/2026	33.31	33.88	31.50	32.03	-4.10%	36,980
08/19/2026	35.25	35.55	33.32	33.40	-4.82%	60,936
08/18/2026	35.52	36.06	33.95	35.09	-0.20%	79,906
08/17/2026	34.90	37.13	34.90	35.16	-0.90%	86,348
08/14/2026	35.81	37.60	34.53	35.48	+0.88%	31,827
08/13/2026	35.94	37.51	34.66	35.17	-0.06%	125,962
08/12/2026	33.99	37.00	33.27	35.19	+5.33%	111,633
08/11/2026	32.00	34.18	31.14	33.41	+4.34%	85,056
08/10/2026	31.42	32.39	29.92	32.02	+2.10%	58,212
08/07/2026	30.99	32.00	30.56	31.36	+3.34%	86,045
08/06/2026	31.14	31.15	29.75	30.35	-1.67%	64,019
08/05/2026	30.95	31.96	28.66	30.86	-0.74%	101,168
08/04/2026	29.92	32.59	27.79	31.09	+2.54%	236,780
08/03/2026	28.87	31.37	28.87	30.32	+6.61%	211,618
07/31/2026	28.20	29.35	26.30	28.44	+3.57%	238,230
07/30/2026	27.72	29.64	27.19	27.46	-2.45%	526,810
07/29/2026	29.00	29.35	26.87	28.15	-2.63%	93,176
07/28/2026	31.78	31.78	27.87	28.91	-9.94%	20,905
07/27/2026	34.10	34.10	30.87	32.10	-5.50%	41,260
07/24/2026	35.37	35.93	33.50	33.97	-2.61%	81,899
07/23/2026	34.66	37.10	34.40	34.88	+0.81%	50,381
07/22/2026	37.80	38.61	34.00	34.60	-8.54%	57,266
07/21/2026	38.70	39.90	37.35	37.83	-1.99%	90,793
07/20/2026	38.33	40.02	37.68	38.60	-1.23%	66,859
07/17/2026	38.85	39.80	37.46	39.08	+1.22%	50,996
07/16/2026	37.37	41.06	37.33	38.61	+1.07%	91,714
07/15/2026	40.86	43.54	36.99	38.20	-4.12%	83,950
07/14/2026	42.90	43.20	39.29	39.84	-6.48%	154,332
07/13/2026	39.10	43.85	39.10	42.60	+7.44%	110,635
07/10/2026	42.82	44.83	39.63	39.65	-6.22%	102,975
07/09/2026	43.25	45.00	41.20	42.28	-0.96%	104,806
07/08/2026	43.95	43.95	42.15	42.69	-1.70%	20,397
07/07/2026	45.97	47.53	41.67	43.43	-3.89%	123,979
07/06/2026	46.11	48.20	44.15	45.19	-5.26%	68,981
07/02/2026	46.00	50.95	46.00	47.70	+3.70%	126,527
07/01/2026	48.96	48.96	43.70	46.00	-4.21%	52,781
06/30/2026	48.04	50.50	45.16	48.02	-1.84%	138,636
06/29/2026	44.91	50.50	42.55	48.92	+5.75%	148,874
06/26/2026	44.20	48.50	43.23	46.26	+5.57%	70,000
06/25/2026	46.93	52.00	43.31	43.82	-5.56%	50,813
06/24/2026	43.42	46.91	42.64	46.40	+6.86%	54,872
06/23/2026	40.70	43.80	40.41	43.42	+7.08%	57,785
06/22/2026	39.39	42.61	38.85	40.55	+1.07%	92,514
06/18/2026	38.66	41.20	37.89	40.12	+6.56%	369,459
06/17/2026	35.98	39.07	34.48	37.65	+3.55%	197,909
06/16/2026	32.98	36.47	32.98	36.36	+9.35%	183,495
06/15/2026	32.50	33.61	31.77	33.25	+2.03%	28,385
06/12/2026	32.51	33.91	32.17	32.59	-0.55%	43,689
06/11/2026	32.49	34.57	32.18	32.77	+0.37%	42,732
06/10/2026	32.40	33.27	31.45	32.65	+0.34%	19,424
06/09/2026	32.82	34.43	32.01	32.54	-1.24%	50,735
06/08/2026	33.16	34.63	30.93	32.95	+1.32%	38,592
06/05/2026	34.11	35.00	32.36	32.52	-2.93%	55,905
06/04/2026	36.30	37.89	33.50	33.50	-8.69%	35,323
06/03/2026	37.81	38.70	36.36	36.69	-1.91%	46,388
06/02/2026	36.93	37.81	35.01	37.41	+3.10%	39,787
06/01/2026	39.01	39.20	34.01	36.28	-6.40%	58,421
05/29/2026	41.44	41.70	38.76	38.76	-5.83%	28,182
05/28/2026	40.70	41.25	39.60	41.16	+1.16%	49,302
05/27/2026	41.40	41.91	38.40	40.69	+0.52%	102,971
05/26/2026	41.60	42.61	40.00	40.48	-2.43%	62,044
05/22/2026	38.10	41.49	37.19	41.49	+10.73%	51,361
05/21/2026	37.10	39.00	36.05	37.47	+1.13%	105,206
05/20/2026	38.32	38.45	37.05	37.05	-0.64%	64,286
05/19/2026	37.00	38.29	36.66	37.29	-0.56%	27,271
05/18/2026	37.36	39.20	36.65	37.50	+2.68%	50,650
05/15/2026	39.25	39.69	35.80	36.52	-4.82%	40,478
05/14/2026	36.24	39.80	36.24	38.37	-1.46%	33,867
05/13/2026	40.03	40.26	38.01	38.94	-1.22%	21,193
05/12/2026	37.52	42.59	37.50	39.42	+6.89%	41,309
05/11/2026	37.70	38.57	36.61	36.88	+0.11%	35,032
05/11/2026	$0.21 Earnings
05/08/2026	37.03	37.41	36.67	36.84	-1.97%	9,831
05/07/2026	39.30	39.42	37.51	37.58	-4.43%	16,457
05/06/2026	40.10	40.42	38.86	39.32	-2.82%	38,924
05/05/2026	39.45	41.06	38.76	40.46	+2.87%	64,471
05/04/2026	39.46	40.80	38.39	39.33	-0.33%	49,760
05/01/2026	40.25	40.79	39.25	39.46	-5.35%	16,133
04/30/2026	42.46	43.84	41.51	41.69	-1.28%	15,066
04/29/2026	42.30	42.85	41.35	42.23	-0.64%	39,542
04/28/2026	39.18	42.95	39.18	42.50	+7.87%	72,275
04/27/2026	36.62	39.40	36.35	39.40	+7.71%	19,428
04/24/2026	35.25	36.58	35.19	36.58	+3.66%	15,655
04/23/2026	34.89	35.29	33.88	35.29	+1.79%	41,008
04/22/2026	34.26	34.67	33.55	34.67	+0.23%	38,054
04/21/2026	33.45	35.10	33.45	34.59	+4.72%	53,295
04/20/2026	33.80	33.80	30.90	33.03	-0.81%	48,707
04/17/2026	38.49	38.70	32.80	33.30	-13.26%	43,524
04/16/2026	36.80	38.39	36.60	38.39	+5.64%	26,761
04/15/2026	36.00	36.46	34.55	36.34	+1.45%	45,893
04/14/2026	35.30	36.46	34.50	35.82	+2.05%	72,402
04/13/2026	34.74	36.05	34.43	35.10	+2.33%	49,348
04/10/2026	34.80	35.43	34.30	34.30	-2.14%	26,033
04/09/2026	34.90	35.94	34.50	35.05	+0.43%	29,745
04/08/2026	36.00	36.00	34.70	34.90	-2.10%	30,257
04/07/2026	36.90	36.93	35.40	35.65	-4.04%	19,761
04/06/2026	38.07	38.07	36.10	37.15	-2.42%	29,112
04/02/2026	37.99	38.52	37.91	38.07	+5.14%	29,769
04/01/2026	37.45	38.79	36.21	36.21	-6.80%	9,759