INTG - INTERGROUP CORP
32.63
0.360 1.103%
Share volume: 3,839
Last Updated: 03-05-2026
Real Estate/Operators – Apartment Buildings:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$32.27
0.36
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $32.58 | $32.58 | $33.91 | $33.91 | $32.35 | $32.35 | $32.63 | $32.63 | 3,839 | $3,839.00 |
| 03-04-2026 | $31.50 | $31.50 | $32.75 | $32.75 | $31.50 | $31.50 | $32.27 | $32.27 | 6,691 | $6,691.00 |
| 03-03-2026 | $32.43 | $32.43 | $32.45 | $32.45 | $31.30 | $31.30 | $31.32 | $31.32 | 14,357 | $14,357.00 |
| 03-02-2026 | $30.47 | $30.47 | $32.61 | $32.61 | $30.45 | $30.45 | $32.59 | $32.59 | 6,070 | $6,070.00 |
| 02-27-2026 | $30.30 | $30.30 | $31.42 | $31.42 | $29.95 | $29.95 | $30.03 | $30.03 | 3,219 | $3,219.00 |
| 02-26-2026 | $29.96 | $29.96 | $30.62 | $30.62 | $29.90 | $29.90 | $30.36 | $30.36 | 6,669 | $6,669.00 |
| 02-25-2026 | $30.35 | $30.35 | $30.49 | $30.49 | $29.32 | $29.32 | $29.54 | $29.54 | 12,690 | $12,690.00 |
| 02-24-2026 | $28.70 | $28.70 | $30.93 | $30.93 | $28.70 | $28.70 | $30.36 | $30.36 | 18,427 | $18,427.00 |
| 02-23-2026 | $28.32 | $28.32 | $28.40 | $28.40 | $28.22 | $28.22 | $28.22 | $28.22 | 16,841 | $16,841.00 |
| 02-20-2026 | $28.01 | $28.01 | $28.19 | $28.19 | $27.40 | $27.40 | $27.75 | $27.75 | 23,333 | $23,333.00 |