Want to see JP:192A full AI Analyst Report?
Integroup, Inc. (192A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,311.00 | 1,320.00 | 1,311.00 | 1,313.00 | 1,313.00 | +0.15% | 500 | 0.18 |
| Oct 29, 2026 | 1,305.00 | 1,314.00 | 1,305.00 | 1,311.00 | 1,311.00 | -0.38% | 700 | 0.25 |
| Oct 28, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.68% | 200 | 0.07 |
| Oct 27, 2026 | 1,321.00 | 1,337.00 | 1,321.00 | 1,325.00 | 1,325.00 | -0.08% | 600 | 0.21 |
| Oct 26, 2026 | 1,339.00 | 1,339.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.97% | 800 | 0.28 |
| Oct 23, 2026 | 1,328.00 | 1,339.00 | 1,311.00 | 1,339.00 | 1,339.00 | +0.45% | 1,500 | 0.53 |
| Oct 22, 2026 | 1,335.00 | 1,349.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.97% | 1,800 | 0.65 |
| Oct 21, 2026 | 1,336.00 | 1,346.00 | 1,303.00 | 1,346.00 | 1,346.00 | +1.05% | 2,900 | 1.06 |
| Oct 20, 2026 | 1,353.00 | 1,353.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.89% | 700 | 0.25 |
| Oct 19, 2026 | 1,333.00 | 1,351.00 | 1,321.00 | 1,344.00 | 1,344.00 | -0.15% | 800 | 0.29 |
| Oct 16, 2026 | 1,344.00 | 1,352.00 | 1,344.00 | 1,346.00 | 1,346.00 | +0.45% | 800 | 0.29 |
| Oct 15, 2026 | 1,345.00 | 1,345.00 | 1,311.00 | 1,340.00 | 1,340.00 | -1.33% | 2,500 | 0.91 |
| Oct 14, 2026 | 1,367.00 | 1,367.00 | 1,339.00 | 1,358.00 | 1,358.00 | +2.65% | 4,000 | 1.42 |
| Oct 13, 2026 | 1,312.00 | 1,351.00 | 1,312.00 | 1,323.00 | 1,323.00 | +0.84% | 2,600 | 0.93 |
| Oct 12, 2026 | 1,312.00 | 1,314.00 | 1,302.00 | 1,312.00 | 1,312.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,311.00 | 1,314.00 | 1,302.00 | 1,312.00 | 1,312.00 | +0.08% | 1,900 | 0.68 |
| Oct 08, 2026 | 1,316.00 | 1,328.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.83% | 2,900 | 1.03 |
| Oct 07, 2026 | 1,310.00 | 1,331.00 | 1,309.00 | 1,322.00 | 1,322.00 | +0.38% | 2,000 | 0.71 |
| Oct 06, 2026 | 1,321.00 | 1,321.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.98% | 1,000 | 0.36 |
| Oct 05, 2026 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | +0.15% | 3,100 | 1.11 |
| Oct 02, 2026 | 1,362.00 | 1,362.00 | 1,327.00 | 1,328.00 | 1,328.00 | -0.75% | 5,200 | 1.88 |
| Oct 01, 2026 | 1,389.00 | 1,389.00 | 1,326.00 | 1,338.00 | 1,338.00 | -7.08% | 22,100 | 8.39 |
| Sep 30, 2026 | 1,346.00 | 1,479.00 | 1,345.00 | 1,440.00 | 1,440.00 | +6.98% | 23,600 | 9.95 |
| Sep 29, 2026 | 1,348.00 | 1,348.00 | 1,300.00 | 1,346.00 | 1,346.00 | -0.07% | 2,300 | 0.87 |
| Sep 28, 2026 | 1,306.00 | 1,348.00 | 1,306.00 | 1,347.00 | 1,347.00 | +3.22% | 4,700 | 1.28 |
| Sep 25, 2026 | 1,298.00 | 1,305.00 | 1,287.00 | 1,305.00 | 1,305.00 | +1.16% | 3,200 | 0.87 |
| Sep 24, 2026 | 1,292.00 | 1,388.00 | 1,289.00 | 1,290.00 | 1,290.00 | +0.62% | 13,100 | 3.76 |
| Sep 23, 2026 | 1,282.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,267.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,267.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,267.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | +1.26% | 1,700 | 0.48 |
| Sep 17, 2026 | 1,260.00 | 1,266.00 | 1,260.00 | 1,266.00 | 1,266.00 | +0.48% | 500 | 0.14 |
| Sep 16, 2026 | 1,260.00 | 1,274.00 | 1,260.00 | 1,260.00 | 1,260.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,273.00 | 1,274.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.94% | 2,100 | 0.56 |
| Sep 14, 2026 | 1,295.00 | 1,295.00 | 1,271.00 | 1,272.00 | 1,272.00 | -1.78% | 500 | 0.13 |
| Sep 11, 2026 | 1,266.00 | 1,295.00 | 1,258.00 | 1,295.00 | 1,295.00 | -0.08% | 1,700 | 0.41 |
| Sep 10, 2026 | 1,282.00 | 1,296.00 | 1,272.00 | 1,296.00 | 1,296.00 | +0.00% | 800 | 0.18 |
| Sep 09, 2026 | 1,265.00 | 1,296.00 | 1,265.00 | 1,296.00 | 1,296.00 | +2.05% | 1,500 | 0.33 |
| Sep 08, 2026 | 1,269.00 | 1,280.00 | 1,269.00 | 1,270.00 | 1,270.00 | -0.86% | 1,300 | 0.29 |
| Sep 07, 2026 | 1,275.00 | 1,298.00 | 1,270.00 | 1,281.00 | 1,281.00 | +1.34% | 2,800 | 0.62 |
| Sep 04, 2026 | 1,268.00 | 1,268.00 | 1,264.00 | 1,264.00 | 1,264.00 | +0.96% | 600 | 0.13 |
| Sep 03, 2026 | 1,263.00 | 1,272.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.65% | 1,700 | 0.37 |
| Sep 02, 2026 | 1,262.00 | 1,274.00 | 1,248.00 | 1,273.00 | 1,273.00 | +1.19% | 1,500 | 0.33 |
| Sep 01, 2026 | 1,282.00 | 1,282.00 | 1,250.00 | 1,258.00 | 1,258.00 | -3.23% | 2,300 | 0.50 |
| Aug 31, 2026 | 1,232.00 | 1,325.00 | 1,220.00 | 1,300.00 | 1,300.00 | +5.52% | 18,100 | 4.18 |
| Aug 28, 2026 | 1,230.00 | 1,232.00 | 1,226.00 | 1,232.00 | 1,232.00 | +0.41% | 600 | 0.14 |
| Aug 27, 2026 | 1,227.00 | 1,229.00 | 1,222.00 | 1,227.00 | 1,227.00 | +0.00% | 800 | 0.18 |
| Aug 26, 2026 | 1,232.00 | 1,232.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.37% | 400 | 0.09 |
| Aug 25, 2026 | 1,225.00 | 1,244.00 | 1,225.00 | 1,244.00 | 1,244.00 | +0.81% | 1,800 | 0.37 |
| Aug 24, 2026 | 1,232.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,234.00 | +0.41% | 1,300 | 0.25 |