MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTG — Intergroup Corporation (The)
NasdaqIntergroup Corporation (The)
$28.25
+0.38(+1.35%)
- O
- 28.27
- H
- 29.00
- L
- 27.74
- V
- 36.48K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.25
Period Return+112.85%
Period High$52.00
Period Low$9.57
Avg Daily Volume32.4K
Total Trading Days365
INTG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.27 | $29.00 | $27.74 | $28.25 | +$0.38 | +1.35% | 36,483 | $28.55 | $27.74 $29.00 |
| Oct 2, 2026 | $29.66 | $30.23 | $27.79 | $27.87 | $-0.29 | -1.03% | 13,631 | $28.39 | $27.79 $30.23 |
| Oct 1, 2026 | $29.78 | $30.90 | $28.16 | $28.16 | $-1.62 | -5.44% | 18,817 | $29.47 | $28.16 $30.90 |
| Sep 30, 2026 | $33.00 | $33.40 | $28.91 | $29.78 | $-2.58 | -7.97% | 58,743 | $30.75 | $28.91 $33.40 |
| Sep 29, 2026 | $33.30 | $34.77 | $31.30 | $32.36 | $-0.54 | -1.64% | 102,961 | $32.90 | $31.30 $34.77 |
| Sep 28, 2026 | $33.13 | $33.60 | $31.44 | $32.90 | $-0.43 | -1.29% | 75,805 | $32.77 | $31.44 $33.60 |
| Sep 25, 2026 | $36.73 | $36.73 | $33.29 | $33.33 | $-3.45 | -9.38% | 34,182 | $35.33 | $33.29 $36.73 |
| Sep 24, 2026 | $36.07 | $37.58 | $35.67 | $36.78 | +$0.45 | +1.24% | 48,895 | $36.82 | $35.67 $37.58 |
| Sep 23, 2026 | $37.59 | $37.75 | $36.30 | $36.33 | $-0.89 | -2.39% | 33,751 | $36.86 | $36.30 $37.75 |
| Sep 22, 2026 | $38.14 | $38.14 | $36.89 | $37.22 | $-0.82 | -2.16% | 68,176 | $37.40 | $36.89 $38.14 |
| Sep 21, 2026 | $37.21 | $38.72 | $37.01 | $38.04 | +$0.81 | +2.18% | 50,547 | $37.66 | $37.01 $38.72 |
| Sep 18, 2026 | $37.25 | $38.28 | $37.15 | $37.23 | +$0.36 | +0.98% | 27,800 | $37.53 | $37.15 $38.28 |
| Sep 17, 2026 | $37.89 | $39.14 | $36.87 | $36.87 | $-0.43 | -1.15% | 52,970 | $37.94 | $36.87 $39.14 |
| Sep 16, 2026 | $36.21 | $37.47 | $35.91 | $37.30 | +$1.36 | +3.78% | 72,107 | $36.69 | $35.91 $37.47 |
| Sep 15, 2026 | $37.75 | $37.97 | $35.80 | $35.94 | $-1.60 | -4.26% | 37,556 | $36.75 | $35.80 $37.97 |
| Sep 14, 2026 | $37.29 | $38.50 | $36.86 | $37.54 | $-0.20 | -0.53% | 57,634 | $37.80 | $36.86 $38.50 |
| Sep 11, 2026 | $39.27 | $39.27 | $37.18 | $37.74 | $-0.96 | -2.47% | 54,033 | $38.40 | $37.18 $39.27 |
| Sep 10, 2026 | $38.38 | $39.50 | $37.01 | $38.70 | $-0.11 | -0.27% | 97,310 | $38.71 | $37.01 $39.50 |
| Sep 9, 2026 | $36.33 | $39.30 | $36.33 | $38.80 | +$2.47 | +6.80% | 83,268 | $37.97 | $36.33 $39.30 |
| Sep 8, 2026 | $36.48 | $36.79 | $35.82 | $36.33 | +$0.16 | +0.44% | 92,902 | $36.34 | $35.82 $36.79 |
| Sep 4, 2026 | $35.90 | $36.70 | $34.23 | $36.17 | +$0.01 | +0.03% | 82,456 | $35.56 | $34.23 $36.70 |
| Sep 3, 2026 | $34.80 | $36.84 | $34.58 | $36.16 | +$1.28 | +3.67% | 122,233 | $35.88 | $34.58 $36.84 |
| Sep 2, 2026 | $35.00 | $36.03 | $33.95 | $34.88 | +$0.26 | +0.75% | 166,462 | $34.78 | $33.95 $36.03 |
| Sep 1, 2026 | $35.40 | $36.68 | $34.50 | $34.62 | $-0.82 | -2.31% | 98,202 | $35.65 | $34.50 $36.68 |
| Aug 31, 2026 | $34.95 | $36.65 | $32.80 | $35.44 | +$0.04 | +0.11% | 135,446 | $35.38 | $32.80 $36.65 |
| Aug 28, 2026 | $34.08 | $35.96 | $33.13 | $35.40 | +$0.45 | +1.29% | 389,222 | $35.10 | $33.13 $35.96 |
| Aug 27, 2026 | $34.20 | $35.71 | $33.30 | $34.95 | +$0.68 | +1.98% | 114,323 | $34.33 | $33.30 $35.71 |
| Aug 26, 2026 | $33.89 | $35.10 | $33.00 | $34.27 | $-0.15 | -0.44% | 94,872 | $34.27 | $33.00 $35.10 |
| Aug 25, 2026 | $34.15 | $34.44 | $32.72 | $34.42 | +$1.08 | +3.24% | 65,469 | $33.68 | $32.72 $34.44 |
| Aug 24, 2026 | $32.01 | $34.35 | $31.15 | $33.34 | +$1.33 | +4.15% | 82,083 | $33.19 | $31.15 $34.35 |