5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+17.62%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+32.62%
1 YEAR PERFORMANCE
+99.21%
Intergroup Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $37.25 | $37.23 (-0.05%) | $38.28 | $37.15 | 27.80 K | $80.00 M |
| 09/17/2026 | $37.89 | $36.87 (-2.69%) | $39.14 | $36.87 | 53.00 K | $79.23 M |
| 09/16/2026 | $36.21 | $37.30 (3.01%) | $37.47 | $35.91 | 72.11 K | $80.15 M |
| 09/15/2026 | $37.75 | $35.94 (-4.79%) | $37.97 | $35.80 | 41.45 K | $77.23 M |
| 09/14/2026 | $37.29 | $37.54 (0.67%) | $38.50 | $36.86 | 57.64 K | $80.67 M |
| 09/11/2026 | $39.27 | $37.74 (-3.9%) | $39.27 | $37.18 | 54.03 K | $81.10 M |
| 09/10/2026 | $38.38 | $38.70 (0.83%) | $39.50 | $37.01 | 97.31 K | $83.16 M |
| 09/09/2026 | $36.33 | $38.80 (6.8%) | $39.30 | $36.33 | 83.27 K | $83.37 M |
| 09/08/2026 | $36.48 | $36.33 (-0.41%) | $36.79 | $35.82 | 92.90 K | $78.07 M |
| 09/04/2026 | $35.90 | $36.17 (0.75%) | $36.70 | $34.23 | 82.50 K | $77.72 M |
| 09/03/2026 | $34.80 | $36.16 (3.91%) | $36.84 | $34.58 | 122.23 K | $77.70 M |
| 09/02/2026 | $35.00 | $34.88 (-0.34%) | $36.03 | $33.95 | 166.50 K | $74.95 M |
| 09/01/2026 | $35.40 | $34.62 (-2.2%) | $36.68 | $34.50 | 98.20 K | $74.39 M |
| 08/31/2026 | $34.95 | $35.44 (1.4%) | $36.65 | $32.80 | 135.45 K | $76.15 M |
| 08/28/2026 | $34.08 | $35.40 (3.87%) | $35.96 | $33.13 | 389.22 K | $76.07 M |
| 08/27/2026 | $34.20 | $34.95 (2.19%) | $35.71 | $33.30 | 114.32 K | $75.10 M |
| 08/26/2026 | $33.89 | $34.27 (1.12%) | $35.10 | $33.00 | 94.90 K | $73.64 M |
| 08/25/2026 | $34.15 | $34.42 (0.79%) | $34.44 | $32.72 | 65.50 K | $73.96 M |
| 08/24/2026 | $32.01 | $33.34 (4.15%) | $34.35 | $31.15 | 82.10 K | $71.64 M |
| 08/21/2026 | $32.57 | $32.01 (-1.72%) | $33.51 | $31.07 | 29.90 K | $68.78 M |
| 08/20/2026 | $33.31 | $32.03 (-3.84%) | $33.88 | $31.50 | 37.00 K | $68.83 M |
| 08/19/2026 | $35.25 | $33.40 (-5.25%) | $35.55 | $33.32 | 60.94 K | $71.77 M |
| 08/18/2026 | $35.52 | $35.09 (-1.21%) | $36.06 | $33.95 | 79.92 K | $75.40 M |
| 08/17/2026 | $34.90 | $35.16 (0.74%) | $37.13 | $34.90 | 86.35 K | $75.55 M |
| 08/14/2026 | $35.81 | $35.48 (-0.92%) | $37.60 | $34.53 | 31.83 K | $76.24 M |
| 08/13/2026 | $35.94 | $35.17 (-2.14%) | $37.51 | $34.66 | 126.00 K | $75.57 M |
| 08/12/2026 | $33.99 | $35.19 (3.53%) | $37.00 | $33.27 | 111.63 K | $75.62 M |
| 08/11/2026 | $32.00 | $33.41 (4.41%) | $34.17 | $31.14 | 85.10 K | $71.79 M |
| 08/10/2026 | $31.42 | $32.02 (1.91%) | $32.39 | $29.92 | 58.21 K | $68.80 M |
| 08/07/2026 | $30.99 | $31.36 (1.19%) | $32.00 | $30.56 | 86.05 K | $67.39 M |
| 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 |
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.
