NASDAQ · INTG

The InterGroup Corporation

Consumer Cyclical · Travel Lodging

$32.28

Up+$1.24 (+3.99%)

Updated Oct 9, 2026, 10:25 AM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · INTG

INTG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

INTG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$29.66	$30.225	$27.79	$27.87	13.63K
Oct 1, 2026	$29.78	$30.8999	$28.16	$28.16	18.82K
Sep 30, 2026	$33.00	$33.40	$28.91	$29.78	58.74K
Sep 29, 2026	$33.30	$34.77	$31.30	$32.36	102.96K
Sep 28, 2026	$33.13	$33.60	$31.4401	$32.90	75.81K
Sep 25, 2026	$36.7275	$36.7275	$33.29	$33.33	34.18K
Sep 24, 2026	$36.07	$37.58	$35.67	$36.78	48.9K
Sep 23, 2026	$37.59	$37.75	$36.30	$36.33	33.75K
Sep 22, 2026	$38.14	$38.14	$36.8875	$37.22	68.18K
Sep 21, 2026	$37.21	$38.715	$37.01	$38.04	50.55K
Sep 18, 2026	$37.25	$38.28	$37.15	$37.23	27.8K
Sep 17, 2026	$37.885	$39.14	$36.87	$36.87	52.97K
Sep 16, 2026	$36.21	$37.47	$35.91	$37.30	72.11K
Sep 15, 2026	$37.75	$37.965	$35.80	$35.94	41.45K
Sep 14, 2026	$37.29	$38.50	$36.86	$37.54	57.64K
Sep 11, 2026	$39.27	$39.27	$37.18	$37.74	54.03K
Sep 10, 2026	$38.38	$39.50	$37.01	$38.695	97.31K