INTG - INTERGROUP CORP
35.29
0.620 1.757%
Share volume: 41,008
Last Updated: 04-23-2026
Real Estate/Operators – Apartment Buildings:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.67
0.62
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $34.89 | $34.89 | $35.29 | $35.29 | $33.88 | $33.88 | $35.29 | $35.29 | 41,008 | $41,008.00 |
| 04-22-2026 | $34.26 | $34.26 | $34.67 | $34.67 | $33.55 | $33.55 | $34.67 | $34.67 | 38,054 | $38,054.00 |
| 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 |