S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Intergroup Corp (INTG)

NASDAQ

$43.37-$0.05 (-0.12%)

Price as of Jun 23, 2026 4:35 PM EDT

$87.1M
Market Cap
235.55%
1-Year Change
Lodging
Industry

1 Month
+4.65%

Low Price$32.52

High Price$43.42
3 Months
+18.67%

Low Price$32.52

High Price$43.42
1 Year
+235.55%

Low Price$10.03

High Price$43.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/31/2026	35.40	38.85	35.40	38.85	+5.23%	5,179
03/30/2026	36.38	38.00	36.38	36.92	-0.16%	8,501
03/27/2026	32.95	37.00	32.95	36.98	+4.88%	16,958
03/26/2026	36.35	36.35	34.88	35.26	-1.78%	6,755
03/25/2026	36.03	36.03	35.90	35.90	-0.36%	806
03/24/2026	37.55	37.55	35.82	36.03	-1.53%	6,760
03/23/2026	37.82	38.32	36.59	36.59	-4.06%	8,130
03/20/2026	37.12	38.59	37.12	38.14	+1.65%	11,657
03/19/2026	37.48	38.00	36.35	37.52	+0.03%	14,843
03/18/2026	38.55	39.23	37.10	37.51	-3.52%	22,632
03/17/2026	37.97	39.23	37.95	38.88	+1.70%	10,017
03/16/2026	36.27	38.23	35.84	38.23	+4.74%	8,643
03/13/2026	35.46	36.50	35.16	36.50	+0.55%	6,059
03/12/2026	36.00	37.49	34.68	36.30	+1.11%	36,351
03/11/2026	37.30	37.50	34.90	35.90	-4.29%	19,891
03/10/2026	38.22	38.22	37.51	37.51	-1.21%	2,627
03/09/2026	36.46	38.23	36.46	37.97	+4.17%	7,390
03/06/2026	33.01	36.69	33.01	36.45	+11.71%	14,445
03/05/2026	32.58	33.91	32.35	32.63	+1.12%	3,839
03/04/2026	31.50	32.75	31.50	32.27	+3.03%	6,691
03/03/2026	32.43	32.45	31.30	31.32	-3.90%	14,357
03/02/2026	30.47	32.61	30.45	32.59	+8.52%	6,070
02/27/2026	30.30	31.42	29.95	30.03	-1.09%	3,219
02/26/2026	29.96	30.62	29.90	30.36	+2.78%	6,669
02/25/2026	30.35	30.49	29.32	29.54	-2.70%	12,690
02/24/2026	28.70	30.93	28.70	30.36	+7.58%	18,427
02/23/2026	28.32	28.40	28.22	28.22	+1.69%	16,841
02/20/2026	28.01	28.19	27.40	27.75	-2.15%	23,333
02/19/2026	27.40	28.50	27.30	28.36	+4.92%	10,322
02/18/2026	27.80	28.00	27.03	27.03	-2.10%	4,194
02/17/2026	27.86	27.86	27.00	27.61	-0.54%	6,618
02/13/2026	28.35	28.35	25.52	27.76	-0.93%	8,042
02/12/2026	29.50	29.50	28.01	28.02	-5.21%	10,547
02/12/2026	$0.71 Earnings
02/11/2026	29.08	29.96	28.53	29.56	+3.36%	13,339
02/10/2026	28.89	28.89	28.09	28.60	-0.45%	9,286
02/09/2026	30.35	30.35	28.60	28.73	-5.34%	10,371
02/06/2026	29.90	30.58	29.26	30.35	+3.23%	9,577
02/05/2026	29.99	30.90	29.37	29.40	-1.67%	7,991
02/04/2026	29.90	30.00	29.50	29.90	+1.70%	3,995
02/03/2026	30.45	30.45	29.02	29.40	-0.88%	4,216
02/02/2026	30.54	33.44	28.51	29.66	-3.54%	24,116