The Intergroup (INTG) Historical Prices

115 Followers

Time Period

Events

INTG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	38.08	41.00	38.08	40.70	40.70	+4.61%	13,900	0.25
Nov 10, 2026	38.90	39.64	38.74	38.91	38.91	+0.62%	8,008	0.14
Nov 09, 2026	38.49	38.90	36.55	38.54	38.54	-0.32%	29,884	0.52
Nov 06, 2026	39.18	39.40	38.52	38.67	38.67	-0.60%	16,503	0.28
Nov 05, 2026	38.20	39.25	37.50	38.90	38.90	+1.28%	27,928	0.47
Nov 04, 2026	39.20	39.90	37.47	38.41	38.41	-1.94%	30,458	0.51
Nov 03, 2026	38.81	39.80	38.05	39.17	39.17	-0.85%	39,624	0.65
Nov 02, 2026	40.00	42.75	38.59	39.51	39.51	-1.42%	56,385	0.92
Oct 30, 2026	38.88	40.25	38.35	40.08	40.08	+1.89%	19,478	0.30
Oct 29, 2026	37.80	39.99	37.80	39.33	39.33	+4.32%	13,670	0.20
Oct 28, 2026	35.14	37.90	34.99	37.70	37.70	+8.24%	19,601	0.27
Oct 27, 2026	33.20	35.54	33.12	34.83	34.83	+5.32%	27,349	0.35
Oct 26, 2026	32.61	33.42	32.60	33.07	33.07	+0.67%	6,207	0.08
Oct 23, 2026	32.40	33.66	32.13	32.85	32.85	-0.41%	25,304	0.31
Oct 22, 2026	31.95	33.50	31.95	32.99	32.99	+2.47%	20,433	0.25
Oct 21, 2026	32.01	32.68	31.77	32.19	32.19	-0.06%	12,530	0.15
Oct 20, 2026	32.49	33.10	32.11	32.21	32.21	+0.72%	31,371	0.38
Oct 19, 2026	32.32	32.87	31.70	31.98	31.98	-1.24%	25,681	0.31
Oct 16, 2026	33.15	33.15	32.38	32.38	32.38	-0.49%	4,446	0.05
Oct 15, 2026	33.20	34.09	32.53	32.54	32.54	-0.15%	14,557	0.17
Oct 14, 2026	33.10	33.93	32.45	32.59	32.59	-2.43%	16,166	0.19
Oct 13, 2026	34.31	34.31	33.14	33.40	33.40	+2.08%	22,332	0.26
Oct 12, 2026	34.53	34.53	32.30	32.72	32.72	+1.71%	24,917	0.28
Oct 09, 2026	33.34	33.87	32.17	32.17	32.17	-0.34%	25,492	0.28
Oct 08, 2026	30.68	33.03	30.65	32.28	32.28	+3.99%	40,986	0.45
Oct 07, 2026	28.96	31.04	28.81	31.04	31.04	+7.82%	47,536	0.52
Oct 06, 2026	29.83	29.83	28.51	28.79	28.79	+1.93%	30,263	0.33
Oct 05, 2026	28.27	29.00	27.74	28.25	28.25	+1.35%	36,485	0.39
Oct 02, 2026	29.66	30.23	27.79	27.87	27.87	-1.03%	13,631	0.14
Oct 01, 2026	29.78	30.90	28.16	28.16	28.16	-5.44%	18,815	0.20
Sep 30, 2026	33.00	33.40	28.91	29.78	29.78	-7.97%	58,743	0.62
Sep 29, 2026	33.30	34.77	31.30	32.36	32.36	-1.64%	102,960	1.09
Sep 28, 2026	33.13	33.60	31.44	32.90	32.90	-1.29%	75,805	0.80
Sep 25, 2026	36.73	36.73	33.29	33.33	33.33	-9.38%	34,182	0.36
Sep 24, 2026	36.07	37.58	35.67	36.78	36.78	+1.24%	48,895	0.50
Sep 23, 2026	37.59	37.75	36.30	36.33	36.33	-2.39%	33,750	0.34
Sep 22, 2026	38.14	38.14	36.89	37.22	37.22	-2.16%	68,175	0.70
Sep 21, 2026	37.21	38.72	37.01	38.04	38.04	+2.18%	50,546	0.52
Sep 18, 2026	37.25	38.28	37.15	37.23	37.23	+0.98%	27,799	0.28
Sep 17, 2026	37.89	39.14	36.87	36.87	36.87	-1.15%	52,969	0.53
Sep 16, 2026	36.21	37.47	35.91	37.30	37.30	+3.78%	72,106	0.70
Sep 15, 2026	37.75	37.97	35.80	35.94	35.94	-4.26%	41,452	0.39
Sep 14, 2026	37.29	38.50	36.86	37.54	37.54	-0.53%	57,637	0.53
Sep 11, 2026	39.27	39.27	37.18	37.74	37.74	-2.47%	54,032	0.50
Sep 10, 2026	38.38	39.50	37.01	38.70	38.70	-0.27%	97,310	0.91
Sep 09, 2026	36.33	39.30	36.33	38.80	38.80	+6.80%	83,267	0.78
Sep 08, 2026	36.48	36.79	35.82	36.33	36.33	+0.44%	92,901	0.88
Sep 07, 2026	35.90	36.70	34.23	36.17	36.17	0.00%	0	0.00
Sep 04, 2026	35.90	36.70	34.23	36.17	36.17	+0.03%	82,455	0.78
Sep 03, 2026	34.80	36.84	34.58	36.16	36.16	+3.67%	122,230	1.17

The Intergroup historical prices

The Intergroup (INTG) Historical Prices

Become an Expert with TipRanks Premium