NASDAQ · INTG

The InterGroup Corporation

Consumer Cyclical · Travel Lodging

$40.08

Up+$0.75 (+1.89%)

Updated Nov 1, 2026, 5:19 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · INTG

INTG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

INTG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$38.88	$40.25	$38.35	$40.075	19.48K
Oct 29, 2026	$37.80	$39.99	$37.80	$39.33	13.68K
Oct 28, 2026	$35.14	$37.895	$34.99	$37.70	19.6K
Oct 27, 2026	$33.20	$35.535	$33.12	$34.83	27.35K
Oct 26, 2026	$32.61	$33.4164	$32.60	$33.07	6.21K
Oct 23, 2026	$32.40	$33.655	$32.13	$32.85	25.31K
Oct 22, 2026	$31.95	$33.50	$31.95	$32.985	20.43K
Oct 21, 2026	$32.01	$32.68	$31.77	$32.19	12.53K
Oct 20, 2026	$32.49	$33.10	$32.11	$32.21	31.37K
Oct 19, 2026	$32.32	$32.87	$31.70	$31.98	25.68K
Oct 16, 2026	$33.15	$33.15	$32.38	$32.38	4.94K
Oct 15, 2026	$33.20	$34.085	$32.525	$32.54	14.56K
Oct 14, 2026	$33.10	$33.93	$32.45	$32.59	16.17K
Oct 13, 2026	$34.31	$34.31	$33.14	$33.40	22.33K
Oct 12, 2026	$34.53	$34.53	$32.30	$32.72	24.92K
Oct 9, 2026	$33.34	$33.87	$32.17	$32.17	25.49K
Oct 8, 2026	$30.68	$33.03	$30.65	$32.28	40.99K
Oct 7, 2026	$28.96	$31.04	$28.81	$31.04	47.54K
Oct 6, 2026	$29.83	$29.83	$28.51	$28.79	30.26K
Oct 5, 2026	$28.271	$29.00	$27.74	$28.245	36.49K