5 DAY PERFORMANCE
+13.58%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
-23.16%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
-37.61%
The InterGroup Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $12.21 | $12.21 (0%) | $12.21 | $12.21 | 484 | $26.45 M |
| 03/10/2025 | $12.00 | $12.30 (2.5%) | $12.84 | $12.00 | 2,200 | $26.64 M |
| 03/07/2025 | $12.05 | $12.30 (2.07%) | $12.40 | $12.00 | 6,130 | $26.64 M |
| 03/06/2025 | $12.44 | $12.50 (0.48%) | $12.50 | $12.20 | 1,218 | $27.07 M |
| 03/05/2025 | $11.16 | $12.21 (9.41%) | $12.33 | $11.03 | 11,817 | $26.45 M |
| 03/04/2025 | $11.51 | $11.16 (-3.04%) | $11.60 | $10.70 | 4,800 | $24.17 M |
| 03/03/2025 | $11.89 | $11.28 (-5.13%) | $11.89 | $11.27 | 5,100 | $24.43 M |
| 02/28/2025 | $12.82 | $12.50 (-2.5%) | $13.30 | $12.50 | 1,800 | $27.07 M |
| 02/27/2025 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 332 | $28.98 M |
| 02/26/2025 | $13.94 | $12.77 (-8.39%) | $13.94 | $12.77 | 1,424 | $27.66 M |
| 02/25/2025 | $12.45 | $13.25 (6.43%) | $13.25 | $12.45 | 759 | $28.70 M |
| 02/24/2025 | $12.08 | $12.68 (4.97%) | $12.68 | $12.08 | 900 | $27.46 M |
| 02/21/2025 | $13.08 | $12.62 (-3.52%) | $13.40 | $12.62 | 2,940 | $27.33 M |
| 02/20/2025 | $14.46 | $13.60 (-5.95%) | $14.46 | $13.60 | 500 | $29.46 M |
| 02/19/2025 | $14.32 | $14.00 (-2.23%) | $14.43 | $14.00 | 915 | $30.32 M |
| 02/18/2025 | $14.28 | $14.28 (0%) | $14.28 | $14.28 | 300 | $30.93 M |
| 02/14/2025 | $14.39 | $14.15 (-1.67%) | $14.39 | $14.15 | 1,148 | $30.65 M |
| 02/13/2025 | $14.28 | $13.62 (-4.62%) | $14.28 | $13.62 | 600 | $29.50 M |
| 02/12/2025 | $14.06 | $13.84 (-1.56%) | $14.06 | $13.84 | 830 | $29.98 M |
| 02/11/2025 | $14.40 | $14.06 (-2.36%) | $14.40 | $14.06 | 600 | $30.45 M |
| 02/10/2025 | $14.27 | $14.25 (-0.14%) | $14.27 | $14.11 | 1,200 | $30.97 M |
| 02/07/2025 | $14.10 | $14.03 (-0.5%) | $14.10 | $14.03 | 1,200 | $30.49 M |
| 02/06/2025 | $14.35 | $14.27 (-0.56%) | $14.40 | $14.00 | 2,901 | $31.02 M |
| 02/05/2025 | $14.00 | $14.35 (2.5%) | $14.38 | $14.00 | 2,241 | $31.19 M |
| 02/04/2025 | $14.36 | $13.81 (-3.83%) | $14.36 | $13.65 | 1,720 | $30.02 M |
| 02/03/2025 | $12.69 | $13.50 (6.38%) | $13.50 | $12.69 | 4,100 | $29.34 M |
| 01/31/2025 | $13.79 | $13.95 (1.16%) | $13.95 | $13.79 | 1,807 | $30.32 M |
| 01/30/2025 | $13.90 | $13.93 (0.22%) | $14.27 | $13.53 | 6,900 | $30.28 M |
| 01/29/2025 | $13.65 | $13.91 (1.9%) | $14.39 | $13.59 | 8,200 | $30.23 M |
| 01/28/2025 | $11.82 | $13.65 (15.48%) | $13.82 | $11.82 | 9,700 | $29.67 M |
| 01/27/2025 | $11.88 | $11.86 (-0.17%) | $12.15 | $11.83 | 4,000 | $25.78 M |
| 01/24/2025 | $12.36 | $12.36 (0%) | $12.36 | $12.36 | 611 | $26.86 M |
| 01/23/2025 | $12.25 | $12.16 (-0.73%) | $12.35 | $11.75 | 5,900 | $26.43 M |
| 01/22/2025 | $12.64 | $12.73 (0.71%) | $12.98 | $12.34 | 6,600 | $27.67 M |
| 01/21/2025 | $14.20 | $13.51 (-4.86%) | $14.20 | $13.45 | 6,948 | $29.36 M |
| 01/17/2025 | $14.33 | $14.22 (-0.77%) | $14.42 | $14.00 | 4,900 | $30.91 M |
| 01/16/2025 | $13.12 | $13.92 (6.1%) | $14.00 | $13.12 | 3,800 | $30.25 M |
| 01/15/2025 | $14.48 | $14.10 (-2.62%) | $14.50 | $14.05 | 3,407 | $30.65 M |
| 01/14/2025 | $13.87 | $14.18 (2.24%) | $14.42 | $13.87 | 2,500 | $30.82 M |
| 01/13/2025 | $14.10 | $14.18 (0.57%) | $14.30 | $13.77 | 8,300 | $30.82 M |
| 01/10/2025 | $13.82 | $13.96 (1.01%) | $13.96 | $12.00 | 7,011 | $30.34 M |
| 01/08/2025 | $14.10 | $13.82 (-1.99%) | $14.18 | $13.82 | 1,328 | $30.04 M |
| 01/07/2025 | $13.91 | $14.16 (1.8%) | $14.34 | $13.80 | 6,000 | $30.78 M |
| 01/06/2025 | $13.97 | $13.97 (0%) | $13.97 | $13.97 | 739 | $30.36 M |
| 01/03/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 2,800 | $30.65 M |
| 01/02/2025 | $14.07 | $14.11 (0.28%) | $14.11 | $13.89 | 1,000 | $30.67 M |
| 12/31/2024 | $13.96 | $14.27 (2.22%) | $14.27 | $13.96 | 900 | $31.02 M |
| 12/30/2024 | $13.90 | $14.20 (2.16%) | $14.29 | $13.90 | 3,048 | $30.86 M |
| 12/27/2024 | $14.27 | $14.27 (0%) | $14.27 | $14.27 | 500 | $31.02 M |
| 12/26/2024 | $14.31 | $14.27 (-0.28%) | $14.31 | $14.27 | 604 | $31.02 M |
| 12/24/2024 | $13.72 | $14.29 (4.15%) | $14.29 | $13.72 | 1,700 | $31.06 M |
| 12/23/2024 | $13.97 | $13.97 (0%) | $13.97 | $13.97 | 931 | $30.36 M |
| 12/20/2024 | $14.00 | $14.05 (0.36%) | $14.23 | $13.86 | 1,800 | $30.54 M |
| 12/19/2024 | $14.00 | $14.18 (1.29%) | $14.18 | $14.00 | 1,127 | $30.82 M |
| 12/18/2024 | $13.82 | $14.16 (2.46%) | $14.16 | $13.82 | 1,300 | $30.78 M |
| 12/17/2024 | $13.70 | $14.04 (2.48%) | $14.04 | $13.70 | 2,820 | $30.52 M |
| 12/16/2024 | $14.24 | $14.24 (0%) | $14.24 | $14.24 | 600 | $30.95 M |
| 12/13/2024 | $14.02 | $14.06 (0.29%) | $14.24 | $13.85 | 1,600 | $30.56 M |
| 12/12/2024 | $14.17 | $14.10 (-0.49%) | $14.17 | $13.94 | 1,838 | $30.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
