5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
+36.66%
YEAR-TO-DATE PERFORMANCE
+32.62%
1 YEAR PERFORMANCE
+237.37%
Intergroup Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.70 | $40.55 (2.14%) | $42.60 | $38.85 | 92.37 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 |
| 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 |
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.
