5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
+24.05%
6 MONTH PERFORMANCE
+3.75%
YEAR-TO-DATE PERFORMANCE
+32.62%
1 YEAR PERFORMANCE
+187.84%
Intergroup Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.10 | $39.32 (-1.95%) | $40.42 | $38.86 | 38.92 K | $84.45 M |
| 05/05/2026 | $39.45 | $40.46 (2.56%) | $41.06 | $38.76 | 64.50 K | $86.94 M |
| 05/04/2026 | $39.46 | $39.33 (-0.33%) | $40.80 | $38.39 | 49.80 K | $84.51 M |
| 05/01/2026 | $40.25 | $39.46 (-1.96%) | $40.79 | $39.25 | 16.13 K | $84.79 M |
| 04/30/2026 | $42.46 | $41.69 (-1.81%) | $43.84 | $41.51 | 15.10 K | $89.58 M |
| 04/29/2026 | $42.30 | $42.23 (-0.17%) | $42.85 | $41.35 | 39.54 K | $90.74 M |
| 04/28/2026 | $39.17 | $42.50 (8.5%) | $42.95 | $39.17 | 72.28 K | $91.32 M |
| 04/27/2026 | $36.62 | $39.40 (7.59%) | $39.40 | $36.35 | 19.43 K | $84.66 M |
| 04/24/2026 | $35.25 | $36.58 (3.77%) | $36.58 | $35.19 | 15.70 K | $78.60 M |
| 04/23/2026 | $34.89 | $35.29 (1.15%) | $35.29 | $33.88 | 41.01 K | $75.83 M |
| 04/22/2026 | $34.26 | $34.67 (1.2%) | $34.67 | $33.55 | 38.10 K | $74.50 M |
| 04/21/2026 | $33.45 | $34.59 (3.41%) | $35.10 | $33.45 | 53.30 K | $74.33 M |
| 04/20/2026 | $33.80 | $33.03 (-2.28%) | $33.80 | $30.90 | 48.71 K | $70.98 M |
| 04/17/2026 | $38.49 | $33.30 (-13.48%) | $38.70 | $32.80 | 43.52 K | $71.56 M |
| 04/16/2026 | $36.80 | $38.39 (4.32%) | $38.39 | $36.60 | 26.80 K | $82.49 M |
| 04/15/2026 | $36.00 | $36.34 (0.94%) | $36.46 | $34.55 | 45.90 K | $78.09 M |
| 04/14/2026 | $35.30 | $35.82 (1.47%) | $36.46 | $34.50 | 72.40 K | $76.97 M |
| 04/13/2026 | $34.74 | $35.10 (1.04%) | $36.05 | $34.43 | 49.35 K | $75.42 M |
| 04/10/2026 | $34.80 | $34.30 (-1.44%) | $35.43 | $34.30 | 26.03 K | $73.70 M |
| 04/09/2026 | $34.90 | $35.05 (0.43%) | $35.94 | $34.50 | 29.75 K | $75.32 M |
| 04/08/2026 | $36.00 | $34.90 (-3.06%) | $36.00 | $34.70 | 30.30 K | $74.99 M |
| 04/07/2026 | $36.90 | $35.65 (-3.39%) | $36.92 | $35.40 | 19.80 K | $76.61 M |
| 04/06/2026 | $38.07 | $37.15 (-2.42%) | $38.07 | $36.10 | 29.11 K | $79.83 M |
| 04/02/2026 | $37.99 | $38.07 (0.21%) | $38.52 | $37.91 | 29.80 K | $81.81 M |
| 04/01/2026 | $37.45 | $36.21 (-3.31%) | $38.79 | $36.21 | 9.80 K | $77.81 M |
| 03/31/2026 | $35.40 | $38.85 (9.75%) | $38.85 | $35.40 | 5.20 K | $83.48 M |
| 03/30/2026 | $36.38 | $36.92 (1.48%) | $38.00 | $36.38 | 8.50 K | $79.33 M |
| 03/27/2026 | $32.95 | $36.98 (12.23%) | $37.00 | $32.95 | 17.00 K | $79.46 M |
| 03/26/2026 | $36.35 | $35.26 (-3%) | $36.35 | $34.88 | 6.80 K | $75.77 M |
| 03/25/2026 | $36.03 | $35.90 (-0.36%) | $36.03 | $35.90 | 806 | $77.14 M |
| 03/24/2026 | $37.55 | $36.03 (-4.05%) | $37.55 | $35.82 | 6.80 K | $77.42 M |
| 03/23/2026 | $37.82 | $36.59 (-3.25%) | $38.32 | $36.59 | 8.13 K | $78.63 M |
| 03/20/2026 | $37.12 | $38.14 (2.75%) | $38.59 | $37.12 | 11.70 K | $81.96 M |
| 03/19/2026 | $37.48 | $37.52 (0.11%) | $38.00 | $36.35 | 14.84 K | $80.62 M |
| 03/18/2026 | $38.55 | $37.51 (-2.7%) | $39.23 | $37.10 | 22.63 K | $80.60 M |
| 03/17/2026 | $37.97 | $38.88 (2.4%) | $39.23 | $37.95 | 10.02 K | $83.55 M |
| 03/16/2026 | $36.27 | $38.23 (5.4%) | $38.23 | $35.84 | 8.64 K | $82.15 M |
| 03/13/2026 | $35.46 | $36.50 (2.93%) | $36.50 | $35.16 | 6.10 K | $78.43 M |
| 03/12/2026 | $36.00 | $36.30 (0.83%) | $37.49 | $34.68 | 36.40 K | $78.00 M |
| 03/11/2026 | $37.30 | $35.90 (-3.75%) | $37.50 | $34.90 | 19.90 K | $77.14 M |
| 03/10/2026 | $38.22 | $37.51 (-1.86%) | $38.22 | $37.51 | 2.63 K | $80.60 M |
| 03/09/2026 | $36.46 | $37.97 (4.14%) | $38.23 | $36.46 | 7.40 K | $81.59 M |
| 03/06/2026 | $33.01 | $36.45 (10.42%) | $36.69 | $33.01 | 14.45 K | $78.32 M |
| 03/05/2026 | $32.58 | $32.63 (0.15%) | $33.91 | $32.35 | 3.84 K | $70.12 M |
| 03/04/2026 | $31.50 | $32.27 (2.44%) | $32.75 | $31.50 | 6.70 K | $69.34 M |
| 03/03/2026 | $32.43 | $31.32 (-3.42%) | $32.45 | $31.30 | 14.40 K | $67.30 M |
| 03/02/2026 | $30.47 | $32.59 (6.96%) | $32.61 | $30.45 | 6.10 K | $70.03 M |
| 02/27/2026 | $30.30 | $30.03 (-0.89%) | $31.42 | $29.95 | 3.22 K | $64.53 M |
| 02/26/2026 | $29.96 | $30.36 (1.34%) | $30.62 | $29.90 | 6.70 K | $65.24 M |
| 02/25/2026 | $30.35 | $29.54 (-2.67%) | $30.49 | $29.32 | 12.70 K | $63.48 M |
| 02/24/2026 | $28.70 | $30.36 (5.78%) | $30.93 | $28.70 | 18.43 K | $65.24 M |
| 02/23/2026 | $28.32 | $28.22 (-0.35%) | $28.40 | $28.22 | 16.84 K | $60.64 M |
| 02/20/2026 | $28.01 | $27.75 (-0.93%) | $28.19 | $27.40 | 23.33 K | $59.63 M |
| 02/19/2026 | $27.40 | $28.36 (3.5%) | $28.50 | $27.30 | 10.32 K | $60.94 M |
| 02/18/2026 | $27.80 | $27.03 (-2.77%) | $28.00 | $27.03 | 4.20 K | $58.08 M |
| 02/17/2026 | $27.86 | $27.61 (-0.9%) | $27.86 | $27.00 | 6.62 K | $59.33 M |
| 02/13/2026 | $28.35 | $27.76 (-2.08%) | $28.35 | $25.52 | 8.04 K | $59.65 M |
| 02/12/2026 | $29.50 | $28.02 (-5.02%) | $29.50 | $28.01 | 10.55 K | $60.21 M |
| 02/11/2026 | $29.08 | $29.56 (1.65%) | $29.96 | $28.53 | 13.34 K | $63.52 M |
| 02/10/2026 | $28.89 | $28.60 (-1%) | $28.89 | $28.09 | 9.30 K | $61.46 M |
| 02/09/2026 | $30.35 | $28.73 (-5.34%) | $30.35 | $28.60 | 10.40 K | $61.74 M |
| 02/06/2026 | $29.90 | $30.35 (1.51%) | $30.58 | $29.26 | 9.60 K | $65.29 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.
