5 DAY PERFORMANCE
+32.38%
1 MONTH PERFORMANCE
-16.69%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
+24.05%
YEAR-TO-DATE PERFORMANCE
+32.62%
1 YEAR PERFORMANCE
+238.58%
Intergroup Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $31.14 | $30.35 (-2.54%) | $31.15 | $29.75 | 64.02 K | $65.22 M |
| 08/05/2026 | $30.95 | $30.86 (-0.29%) | $31.96 | $28.66 | 101.20 K | $66.31 M |
| 08/04/2026 | $29.92 | $31.09 (3.91%) | $32.59 | $27.79 | 236.80 K | $66.81 M |
| 08/03/2026 | $28.87 | $30.32 (5.02%) | $31.37 | $28.87 | 211.62 K | $65.15 M |
| 07/31/2026 | $28.20 | $28.44 (0.85%) | $29.35 | $26.30 | 238.80 K | $61.11 M |
| 07/30/2026 | $27.72 | $27.46 (-0.94%) | $29.64 | $27.19 | 526.81 K | $59.01 M |
| 07/29/2026 | $29.00 | $28.15 (-2.93%) | $29.35 | $26.87 | 93.20 K | $60.49 M |
| 07/28/2026 | $31.78 | $28.91 (-9.03%) | $31.78 | $27.87 | 20.91 K | $62.12 M |
| 07/27/2026 | $34.10 | $32.10 (-5.87%) | $34.10 | $30.87 | 41.30 K | $68.98 M |
| 07/24/2026 | $35.37 | $33.97 (-3.96%) | $35.93 | $33.50 | 81.90 K | $73.00 M |
| 07/23/2026 | $34.66 | $34.88 (0.63%) | $37.10 | $34.40 | 50.40 K | $74.95 M |
| 07/22/2026 | $37.80 | $34.60 (-8.47%) | $38.61 | $34.00 | 57.30 K | $74.35 M |
| 07/21/2026 | $38.70 | $37.83 (-2.25%) | $39.90 | $37.35 | 90.80 K | $81.29 M |
| 07/20/2026 | $38.33 | $38.60 (0.7%) | $40.02 | $37.68 | 66.90 K | $82.94 M |
| 07/17/2026 | $38.85 | $39.08 (0.59%) | $39.80 | $37.46 | 51.00 K | $83.98 M |
| 07/16/2026 | $37.37 | $38.61 (3.32%) | $41.06 | $37.33 | 91.71 K | $82.97 M |
| 07/15/2026 | $40.86 | $38.20 (-6.51%) | $43.54 | $36.99 | 84.00 K | $82.08 M |
| 07/14/2026 | $42.90 | $39.84 (-7.13%) | $43.20 | $39.29 | 163.20 K | $85.61 M |
| 07/13/2026 | $39.10 | $42.60 (8.95%) | $43.85 | $39.10 | 110.64 K | $91.54 M |
| 07/10/2026 | $42.82 | $39.65 (-7.4%) | $44.83 | $39.63 | 103.00 K | $85.20 M |
| 07/09/2026 | $43.25 | $42.28 (-2.24%) | $45.00 | $41.20 | 104.81 K | $90.85 M |
| 07/08/2026 | $43.95 | $42.69 (-2.87%) | $43.95 | $42.15 | 20.40 K | $91.73 M |
| 07/07/2026 | $45.97 | $43.43 (-5.53%) | $47.53 | $41.67 | 124.00 K | $93.32 M |
| 07/06/2026 | $46.11 | $45.19 (-2%) | $48.20 | $44.15 | 69.00 K | $97.10 M |
| 07/02/2026 | $46.00 | $47.70 (3.7%) | $50.95 | $46.00 | 126.53 K | $102.50 M |
| 07/01/2026 | $48.96 | $46.00 (-6.05%) | $48.96 | $43.70 | 52.80 K | $98.85 M |
| 06/30/2026 | $48.04 | $48.02 (-0.04%) | $50.50 | $45.16 | 138.64 K | $103.19 M |
| 06/29/2026 | $44.91 | $48.92 (8.93%) | $50.50 | $42.55 | 148.90 K | $105.12 M |
| 06/26/2026 | $44.20 | $46.26 (4.66%) | $48.50 | $43.23 | 70.00 K | $99.40 M |
| 06/25/2026 | $46.93 | $43.82 (-6.63%) | $52.00 | $43.31 | 50.81 K | $94.16 M |
| 06/24/2026 | $43.42 | $46.40 (6.86%) | $46.91 | $42.64 | 54.90 K | $99.70 M |
| 06/23/2026 | $40.70 | $43.42 (6.68%) | $43.80 | $40.41 | 57.80 K | $93.30 M |
| 06/22/2026 | $39.39 | $40.55 (2.94%) | $42.61 | $38.85 | 92.51 K | $87.13 M |
| 06/18/2026 | $38.66 | $40.12 (3.78%) | $41.20 | $37.89 | 369.50 K | $86.21 M |
| 06/17/2026 | $35.98 | $37.65 (4.64%) | $39.07 | $34.48 | 197.91 K | $80.90 M |
| 06/16/2026 | $32.98 | $36.36 (10.25%) | $36.47 | $32.98 | 183.50 K | $78.13 M |
| 06/15/2026 | $32.50 | $33.25 (2.31%) | $33.60 | $31.77 | 28.52 K | $71.45 M |
| 06/12/2026 | $32.51 | $32.59 (0.25%) | $33.91 | $32.17 | 43.70 K | $70.03 M |
| 06/11/2026 | $32.49 | $32.77 (0.86%) | $34.57 | $32.17 | 42.73 K | $70.42 M |
| 06/10/2026 | $32.40 | $32.65 (0.77%) | $33.27 | $31.45 | 19.42 K | $70.16 M |
| 06/09/2026 | $32.82 | $32.54 (-0.85%) | $34.43 | $32.01 | 50.74 K | $69.92 M |
| 06/08/2026 | $33.16 | $32.95 (-0.63%) | $34.63 | $30.93 | 38.60 K | $70.80 M |
| 06/05/2026 | $34.11 | $32.52 (-4.66%) | $35.00 | $32.36 | 55.91 K | $69.88 M |
| 06/04/2026 | $36.30 | $33.50 (-7.71%) | $37.89 | $33.50 | 35.32 K | $71.99 M |
| 06/03/2026 | $37.81 | $36.69 (-2.96%) | $38.70 | $36.36 | 46.40 K | $78.84 M |
| 06/02/2026 | $36.93 | $37.41 (1.3%) | $37.81 | $35.01 | 39.80 K | $80.39 M |
| 06/01/2026 | $39.01 | $36.28 (-7%) | $39.20 | $34.01 | 58.42 K | $77.96 M |
| 05/29/2026 | $41.44 | $38.76 (-6.47%) | $41.70 | $38.76 | 28.20 K | $83.29 M |
| 05/28/2026 | $40.70 | $41.16 (1.13%) | $41.25 | $39.60 | 49.30 K | $88.45 M |
| 05/27/2026 | $41.40 | $40.69 (-1.71%) | $41.91 | $38.40 | 103.00 K | $87.44 M |
| 05/26/2026 | $41.60 | $40.48 (-2.69%) | $42.61 | $40.00 | 62.04 K | $86.98 M |
| 05/22/2026 | $38.10 | $41.49 (8.9%) | $41.49 | $37.19 | 51.40 K | $89.15 M |
| 05/21/2026 | $37.10 | $37.47 (1%) | $39.00 | $36.05 | 105.21 K | $80.52 M |
| 05/20/2026 | $38.32 | $37.05 (-3.31%) | $38.45 | $37.05 | 64.30 K | $79.61 M |
| 05/19/2026 | $37.00 | $37.29 (0.78%) | $38.29 | $36.66 | 27.30 K | $80.13 M |
| 05/18/2026 | $37.36 | $37.50 (0.37%) | $39.20 | $36.65 | 50.70 K | $80.58 M |
| 05/15/2026 | $39.25 | $36.52 (-6.96%) | $39.69 | $35.80 | 40.50 K | $78.47 M |
| 05/14/2026 | $36.24 | $38.37 (5.88%) | $39.80 | $36.24 | 33.90 K | $82.45 M |
| 05/13/2026 | $40.03 | $38.94 (-2.72%) | $40.26 | $38.01 | 21.20 K | $83.67 M |
| 05/12/2026 | $37.52 | $39.42 (5.06%) | $42.59 | $37.50 | 41.31 K | $84.71 M |
| 05/11/2026 | $37.70 | $36.88 (-2.18%) | $38.57 | $36.61 | 35.03 K | $79.25 M |
| 05/08/2026 | $37.03 | $36.84 (-0.51%) | $37.41 | $36.67 | 9.83 K | $79.16 M |
| 05/07/2026 | $39.30 | $37.58 (-4.38%) | $39.42 | $37.51 | 16.50 K | $80.75 M |
| 05/06/2026 | $40.10 | $39.32 (-1.95%) | $40.42 | $38.86 | 38.92 K | $84.49 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.
