INTG - INTERGROUP CORP
34.59
1.560 4.510%
Share volume: 53,295
Last Updated: 04-21-2026
Real Estate/Operators – Apartment Buildings:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$33.03
1.56
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $33.45 | $33.45 | $35.10 | $35.10 | $33.45 | $33.45 | $34.59 | $34.59 | 53,295 | $53,295.00 |
| 04-20-2026 | $33.80 | $33.80 | $33.80 | $33.80 | $30.90 | $30.90 | $33.03 | $33.03 | 48,707 | $48,707.00 |
| 04-17-2026 | $38.49 | $38.49 | $38.70 | $38.70 | $32.80 | $32.80 | $33.30 | $33.30 | 43,524 | $43,524.00 |
| 04-16-2026 | $36.80 | $36.80 | $38.39 | $38.39 | $36.60 | $36.60 | $38.39 | $38.39 | 26,761 | $26,761.00 |
| 04-15-2026 | $36.00 | $36.00 | $36.46 | $36.46 | $34.55 | $34.55 | $36.34 | $36.34 | 45,893 | $45,893.00 |
| 04-14-2026 | $35.30 | $35.30 | $36.46 | $36.46 | $34.50 | $34.50 | $35.82 | $35.82 | 72,402 | $72,402.00 |
| 04-13-2026 | $34.74 | $34.74 | $36.05 | $36.05 | $34.43 | $34.43 | $35.10 | $35.10 | 49,348 | $49,348.00 |
| 04-10-2026 | $34.80 | $34.80 | $35.43 | $35.43 | $34.30 | $34.30 | $34.30 | $34.30 | 26,033 | $26,033.00 |
| 04-09-2026 | $34.90 | $34.90 | $35.94 | $35.94 | $34.50 | $34.50 | $35.05 | $35.05 | 29,745 | $29,745.00 |
| 04-08-2026 | $36.00 | $36.00 | $36.00 | $36.00 | $34.70 | $34.70 | $34.90 | $34.90 | 30,257 | $30,257.00 |