Is The InterGroup Corporation (INTG) a Buy, Sell, or Hold?
NASDAQ : INTG
The InterGroup Corporation — Stock Chart
$37.83 USD
-$0.77 (-1.99%)
- Volume
- 90.32K
- Average Volume
- 67.36K
- Market Capitalization
- $81.29M
- P/E Ratio
- -420.33
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $52.00
- Year Low
- $9.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $42.05
INTG Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $38.50 | $37.83 | -1.74% | 90323 |
| 2026-07-20 | $38.33 | $38.60 | 0.70% | 66900 |
| 2026-07-17 | $38.85 | $39.08 | 0.59% | 51000 |
| 2026-07-16 | $37.37 | $38.61 | 3.32% | 91714 |
| 2026-07-15 | $40.86 | $38.20 | -6.51% | 84000 |
| 2026-07-14 | $42.90 | $39.84 | -7.13% | 163.2K |
| 2026-07-13 | $39.10 | $42.60 | 8.95% | 110.64K |
| 2026-07-10 | $42.82 | $39.65 | -7.40% | 103K |
| 2026-07-09 | $43.25 | $42.28 | -2.24% | 104.81K |
| 2026-07-08 | $43.95 | $42.69 | -2.87% | 20400 |
| 2026-07-07 | $45.97 | $43.43 | -5.53% | 124K |
| 2026-07-06 | $46.11 | $45.19 | -2.00% | 69000 |
| 2026-07-02 | $46.00 | $47.70 | 3.70% | 126.53K |
| 2026-07-01 | $48.96 | $46.00 | -6.05% | 52800 |
| 2026-06-30 | $48.04 | $48.02 | -0.04% | 138.64K |
| 2026-06-29 | $44.91 | $48.92 | 8.93% | 148.9K |
| 2026-06-26 | $44.20 | $46.26 | 4.66% | 70000 |
| 2026-06-25 | $46.93 | $43.82 | -6.63% | 50813 |
| 2026-06-24 | $43.42 | $46.40 | 6.86% | 54900 |
| 2026-06-23 | $40.70 | $43.42 | 6.68% | 57800 |
| 2026-06-22 | $39.39 | $40.55 | 2.94% | 92514 |
| 2026-06-18 | $38.66 | $40.12 | 3.78% | 369.5K |
| 2026-06-17 | $35.98 | $37.65 | 4.64% | 197.91K |
| 2026-06-16 | $32.98 | $36.36 | 10.25% | 183.5K |
| 2026-06-15 | $32.50 | $33.25 | 2.31% | 28515 |
| 2026-06-12 | $32.51 | $32.59 | 0.25% | 43700 |
| 2026-06-11 | $32.49 | $32.77 | 0.86% | 42732 |
| 2026-06-10 | $32.40 | $32.65 | 0.77% | 19424 |
| 2026-06-09 | $32.82 | $32.54 | -0.85% | 50735 |
| 2026-06-08 | $33.16 | $32.95 | -0.63% | 38600 |
| 2026-06-05 | $34.11 | $32.52 | -4.66% | 55905 |
| 2026-06-04 | $36.30 | $33.50 | -7.71% | 35323 |
| 2026-06-03 | $37.81 | $36.69 | -2.96% | 46400 |
| 2026-06-02 | $36.93 | $37.41 | 1.30% | 39800 |
| 2026-06-01 | $39.01 | $36.28 | -7.00% | 58421 |
| 2026-05-29 | $41.44 | $38.76 | -6.47% | 28200 |
| 2026-05-28 | $40.70 | $41.16 | 1.13% | 49302 |
| 2026-05-27 | $41.40 | $40.69 | -1.71% | 103K |
| 2026-05-26 | $41.60 | $40.48 | -2.69% | 62044 |
| 2026-05-22 | $38.10 | $41.49 | 8.90% | 51400 |
| 2026-05-21 | $37.10 | $37.47 | 1.00% | 105.21K |
| 2026-05-20 | $38.32 | $37.05 | -3.31% | 64300 |
| 2026-05-19 | $37.00 | $37.29 | 0.78% | 27300 |
| 2026-05-18 | $37.36 | $37.50 | 0.37% | 50700 |
| 2026-05-15 | $39.25 | $36.52 | -6.96% | 40500 |
| 2026-05-14 | $36.24 | $38.37 | 5.88% | 33900 |
| 2026-05-13 | $40.03 | $38.94 | -2.72% | 21200 |
| 2026-05-12 | $37.52 | $39.42 | 5.06% | 41309 |
| 2026-05-11 | $37.70 | $36.88 | -2.18% | 35032 |
| 2026-05-08 | $37.03 | $36.84 | -0.51% | 9831 |
| 2026-05-07 | $39.30 | $37.58 | -4.38% | 16500 |
| 2026-05-06 | $40.10 | $39.32 | -1.95% | 38924 |
| 2026-05-05 | $39.45 | $40.46 | 2.56% | 64500 |
| 2026-05-04 | $39.46 | $39.33 | -0.33% | 49800 |
| 2026-05-01 | $40.25 | $39.46 | -1.96% | 16133 |
| 2026-04-30 | $42.46 | $41.69 | -1.81% | 15100 |
| 2026-04-29 | $42.30 | $42.23 | -0.17% | 39542 |
| 2026-04-28 | $39.17 | $42.50 | 8.50% | 72275 |
| 2026-04-27 | $36.62 | $39.40 | 7.59% | 19428 |
| 2026-04-24 | $35.25 | $36.58 | 3.77% | 15700 |
| 2026-04-23 | $34.89 | $35.29 | 1.15% | 41008 |
| 2026-04-22 | $34.26 | $34.67 | 1.20% | 38100 |
| 2026-04-21 | $33.45 | $34.59 | 3.41% | 53300 |
| 2026-04-20 | $33.80 | $33.03 | -2.28% | 48707 |
| 2026-04-17 | $38.49 | $33.30 | -13.48% | 43524 |
| 2026-04-16 | $36.80 | $38.39 | 4.32% | 26800 |
| 2026-04-15 | $36.00 | $36.34 | 0.94% | 45900 |
| 2026-04-14 | $35.30 | $35.82 | 1.47% | 72402 |
| 2026-04-13 | $34.74 | $35.10 | 1.04% | 49348 |
| 2026-04-10 | $34.80 | $34.30 | -1.44% | 26033 |
| 2026-04-09 | $34.90 | $35.05 | 0.43% | 29745 |
| 2026-04-08 | $36.00 | $34.90 | -3.06% | 30300 |
| 2026-04-07 | $36.90 | $35.65 | -3.39% | 19800 |
| 2026-04-06 | $38.07 | $37.15 | -2.42% | 29112 |
| 2026-04-02 | $37.99 | $38.07 | 0.21% | 29800 |
| 2026-04-01 | $37.45 | $36.21 | -3.31% | 9800 |
| 2026-03-31 | $35.40 | $38.85 | 9.75% | 5200 |
| 2026-03-30 | $36.38 | $36.92 | 1.48% | 8501 |
| 2026-03-27 | $32.95 | $36.98 | 12.23% | 17000 |
| 2026-03-26 | $36.35 | $35.26 | -3.00% | 6800 |
| 2026-03-25 | $36.03 | $35.90 | -0.36% | 806 |
| 2026-03-24 | $37.55 | $36.03 | -4.05% | 6800 |
| 2026-03-23 | $37.82 | $36.59 | -3.25% | 8130 |
| 2026-03-20 | $37.12 | $38.14 | 2.75% | 11700 |
| 2026-03-19 | $37.48 | $37.52 | 0.11% | 14843 |
| 2026-03-18 | $38.55 | $37.51 | -2.70% | 22632 |
| 2026-03-17 | $37.97 | $38.88 | 2.40% | 10017 |
| 2026-03-16 | $36.27 | $38.23 | 5.40% | 8643 |
| 2026-03-13 | $35.46 | $36.50 | 2.93% | 6100 |
| 2026-03-12 | $36.00 | $36.30 | 0.83% | 36400 |