Intergroup Stock Price History
NASDAQ: INTGReal EstateBuilding operatorsUSD
32.17-0.11 (-0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INTG price history at a glance
The price history for Intergroup (INTG) on this page begins on March 17, 1980, when the stock closed at $0.963; it most recently closed at $32.17 on October 5, 2026. The highest price in this record is $61.61, reached on May 31, 2021; the latest close is 47.8% below that peak. Across the 45 complete calendar years in the table, INTG finished higher in 25 and lower in 20. Its best year was 1993 (+198.5%) and its worst was 2023 (-58.3%).
Over roughly 47 years the share price changed +3240.6%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, INTG has gained 58.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $61.61
- Date of high
- May 31, 2021
- Low since 1980
- $0.8889
- Date of low
- Mar 24, 1980
- 52-week high
- $52.00
- 52-week low
- $19.79
- Last close
- $32.17
INTG returns
1 week
+15.43%
1 month
-17.09%
3 months
-18.87%
6 months
-6.21%
Year to date
+13.31%
1 year
+58.39%
3 years
+9.76%
5 years
-34.08%
INTG price return, excluding dividends.
INTG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.17 | +22.41% |
| 2025 | 26.28 | +86.38% |
| 2024 | 14.10 | -28.24% |
| 2023 | 19.65 | -58.31% |
| 2022 | 47.13 | -7.59% |
| 2021 | 51.00 | +61.29% |
| 2020 | 31.62 | -15.54% |
| 2019 | 37.44 | +16.35% |
| 2018 | 32.18 | +34.98% |
| 2017 | 23.84 | -11.38% |
| 2016 | 26.90 | +5.53% |
| 2015 | 25.49 | +44.50% |
| 2014 | 17.64 | -6.77% |
| 2013 | 18.92 | -9.86% |
| 2012 | 20.99 | +16.61% |
| 2011 | 18.00 | -16.71% |
| 2010 | 21.61 | +113.33% |
| 2009 | 10.13 | -15.58% |
| 2008 | 12.00 | -33.67% |
| 2007 | 18.09 | -2.74% |
| 2006 | 18.60 | +13.41% |
| 2005 | 16.40 | +16.56% |
| 2004 | 14.07 | +14.76% |
| 2003 | 12.26 | +50.86% |
| 2002 | 8.13 | -38.28% |
| 2001 | 13.17 | -1.25% |
| 2000 | 13.33 | +37.93% |
| 1999 | 9.67 | -2.52% |
| 1998 | 9.92 | -20.31% |
| 1997 | 12.44 | +2.44% |
| 1996 | 12.15 | -14.14% |
| 1995 | 14.15 | +80.19% |
| 1994 | 7.85 | +6.00% |
| 1993 | 7.41 | +198.50% |
| 1992 | 2.48 | -1.47% |
| 1991 | 2.52 | -37.04% |
| 1990 | 4.00 | -10.00% |
| 1989 | 4.44 | +10.09% |
| 1988 | 4.04 | +5.82% |
| 1987 | 3.81 | +11.96% |
| 1986 | 3.41 | +6.98% |
| 1985 | 3.19 | +19.44% |
| 1984 | 2.67 | -10.00% |
| 1983 | 2.96 | +14.29% |
| 1982 | 2.59 | +40.00% |
| 1981 | 1.85 | +4.17% |
| 1980* | 1.78 | +84.61% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
INTG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.87 | 33.87 | 32.17 | 32.17 | -0.34% | |
| 30.68 | 33.03 | 30.65 | 32.28 | +3.99% | |
| 28.96 | 31.04 | 28.81 | 31.04 | +7.82% | |
| 29.83 | 29.83 | 28.51 | 28.79 | +1.91% | |
| 28.27 | 29.00 | 27.74 | 28.25 | +1.36% | |
| 29.66 | 30.23 | 27.79 | 27.87 | -1.03% | |
| 29.78 | 30.90 | 28.16 | 28.16 | -5.44% | |
| 33.00 | 33.40 | 28.91 | 29.78 | -7.97% | |
| 33.30 | 34.77 | 31.30 | 32.36 | -1.64% | |
| 33.13 | 33.60 | 31.44 | 32.90 | -1.29% | |
| 36.73 | 36.73 | 33.29 | 33.33 | -9.38% | |
| 36.07 | 37.58 | 35.67 | 36.78 | +1.24% | |
| 37.59 | 37.75 | 36.30 | 36.33 | -2.39% | |
| 38.14 | 38.14 | 36.89 | 37.22 | -2.16% | |
| 37.21 | 38.72 | 37.01 | 38.04 | +2.18% | |
| 37.25 | 38.28 | 37.15 | 37.23 | +0.98% | |
| 37.89 | 39.14 | 36.87 | 36.87 | -1.15% | |
| 36.21 | 37.47 | 35.91 | 37.30 | +3.78% | |
| 37.75 | 37.97 | 35.80 | 35.94 | -4.26% | |
| 37.29 | 38.50 | 36.86 | 37.54 | -0.53% | |
| 39.27 | 39.27 | 37.18 | 37.74 | -2.48% | |
| 38.38 | 39.50 | 37.01 | 38.70 | -0.26% | |
| 36.33 | 39.30 | 36.33 | 38.80 | +6.80% | |
| 36.48 | 36.79 | 35.82 | 36.33 | +0.44% | |
| 35.90 | 36.70 | 34.23 | 36.17 | +0.03% | |
| 34.80 | 36.84 | 34.58 | 36.16 | +3.67% | |
| 35.00 | 36.03 | 33.95 | 34.88 | +0.75% | |
| 35.40 | 36.68 | 34.50 | 34.62 | -2.31% | |
| 34.95 | 36.65 | 32.80 | 35.44 | +0.11% | |
| 34.08 | 35.96 | 33.13 | 35.40 | +1.29% | |
| 34.20 | 35.71 | 33.30 | 34.95 | +1.98% | |
| 33.89 | 35.10 | 33.00 | 34.27 | -0.44% | |
| 34.15 | 34.44 | 32.72 | 34.42 | +3.24% | |
| 32.01 | 34.35 | 31.15 | 33.34 | +4.15% | |
| 32.57 | 33.51 | 31.07 | 32.01 | -0.06% | |
| 33.31 | 33.88 | 31.50 | 32.03 | -4.10% | |
| 35.25 | 35.55 | 33.32 | 33.40 | -4.82% | |
| 35.52 | 36.06 | 33.95 | 35.09 | -0.20% | |
| 34.90 | 37.13 | 34.90 | 35.16 | -0.90% | |
| 35.81 | 37.60 | 34.53 | 35.48 | +0.88% | |
| 35.94 | 37.51 | 34.66 | 35.17 | -0.06% | |
| 33.99 | 37.00 | 33.27 | 35.19 | +5.33% | |
| 32.00 | 34.18 | 31.14 | 33.41 | +4.34% | |
| 31.42 | 32.39 | 29.92 | 32.02 | +2.10% | |
| 30.99 | 32.00 | 30.56 | 31.36 | +3.33% | |
| 31.14 | 31.15 | 29.75 | 30.35 | -1.65% | |
| 30.95 | 31.96 | 28.66 | 30.86 | -0.74% | |
| 29.92 | 32.59 | 27.79 | 31.09 | +2.54% | |
| 28.87 | 31.37 | 28.87 | 30.32 | +6.61% | |
| 28.20 | 29.35 | 26.30 | 28.44 | +3.57% | |
| 27.72 | 29.64 | 27.19 | 27.46 | -2.45% | |
| 29.00 | 29.35 | 26.87 | 28.15 | -2.63% | |
| 31.78 | 31.78 | 27.87 | 28.91 | -9.94% | |
| 34.10 | 34.10 | 30.87 | 32.10 | -5.50% | |
| 35.37 | 35.93 | 33.50 | 33.97 | -2.61% | |
| 34.66 | 37.10 | 34.40 | 34.88 | +0.81% | |
| 37.80 | 38.61 | 34.00 | 34.60 | -8.54% | |
| 38.70 | 39.90 | 37.35 | 37.83 | -1.99% | |
| 38.33 | 40.02 | 37.68 | 38.60 | -1.23% | |
| 38.85 | 39.80 | 37.46 | 39.08 | +1.22% | |
| 37.37 | 41.06 | 37.33 | 38.61 | +1.07% | |
| 40.86 | 43.54 | 36.99 | 38.20 | -4.12% | |
| 42.90 | 43.20 | 39.29 | 39.84 | -6.48% | |
| 39.10 | 43.85 | 39.10 | 42.60 | +7.44% | |
| 42.82 | 44.83 | 39.63 | 39.65 | -6.22% | |
| 43.25 | 45.00 | 41.20 | 42.28 | -0.96% | |
| 43.95 | 43.95 | 42.15 | 42.69 | -1.70% | |
| 45.97 | 47.53 | 41.67 | 43.43 | -3.89% | |
| 46.11 | 48.20 | 44.15 | 45.19 | -5.26% | |
| 46.00 | 50.95 | 46.00 | 47.70 | +3.70% | |
| 48.96 | 48.96 | 43.70 | 46.00 | -4.21% | |
| 48.04 | 50.50 | 45.16 | 48.02 | -1.84% | |
| 44.91 | 50.50 | 42.55 | 48.92 | +5.75% | |
| 44.20 | 48.50 | 43.23 | 46.26 | +5.57% | |
| 46.93 | 52.00 | 43.31 | 43.82 | -5.56% | |
| 43.42 | 46.91 | 42.64 | 46.40 | +6.86% | |
| 40.70 | 43.80 | 40.41 | 43.42 | +7.08% | |
| 39.39 | 42.61 | 38.85 | 40.55 | +1.07% | |
| 38.66 | 41.20 | 37.89 | 40.12 | +6.56% | |
| 35.98 | 39.07 | 34.48 | 37.65 | +3.55% | |
| 32.98 | 36.47 | 32.98 | 36.36 | +9.35% | |
| 32.50 | 33.61 | 31.77 | 33.25 | +2.03% | |
| 32.51 | 33.91 | 32.17 | 32.59 | -0.55% | |
| 32.49 | 34.57 | 32.18 | 32.77 | +0.37% | |
| 32.40 | 33.27 | 31.45 | 32.65 | +0.34% | |
| 32.82 | 34.43 | 32.01 | 32.54 | -1.24% | |
| 33.16 | 34.63 | 30.93 | 32.95 | +1.32% | |
| 34.11 | 35.00 | 32.36 | 32.52 | -2.93% | |
| 36.30 | 37.89 | 33.50 | 33.50 | -8.69% | |
| 37.81 | 38.70 | 36.36 | 36.69 | -1.92% | |
| 36.93 | 37.81 | 35.01 | 37.41 | +3.11% | |
| 39.01 | 39.20 | 34.01 | 36.28 | -6.40% | |
| 41.44 | 41.70 | 38.76 | 38.76 | -5.83% | |
| 40.70 | 41.25 | 39.60 | 41.16 | +1.16% | |
| 41.40 | 41.91 | 38.40 | 40.69 | +0.52% | |
| 41.60 | 42.61 | 40.00 | 40.48 | -2.43% | |
| 38.10 | 41.49 | 37.19 | 41.49 | +10.73% | |
| 37.10 | 39.00 | 36.05 | 37.47 | +1.13% | |
| 38.32 | 38.45 | 37.05 | 37.05 | -0.64% | |
| 37.00 | 38.29 | 36.66 | 37.29 | -0.56% | |
| 37.36 | 39.20 | 36.65 | 37.50 | +2.68% | |
| 39.25 | 39.69 | 35.80 | 36.52 | -4.82% | |
| 36.24 | 39.80 | 36.24 | 38.37 | -1.46% | |
| 40.03 | 40.26 | 38.01 | 38.94 | -1.22% | |
| 37.52 | 42.59 | 37.50 | 39.42 | +6.89% | |
| 37.70 | 38.57 | 36.61 | 36.88 | +0.11% | |
| 37.03 | 37.41 | 36.67 | 36.84 | -1.97% | |
| 39.30 | 39.42 | 37.51 | 37.58 | -4.43% | |
| 40.10 | 40.42 | 38.86 | 39.32 | -2.82% | |
| 39.45 | 41.06 | 38.76 | 40.46 | +2.87% | |
| 39.46 | 40.80 | 38.39 | 39.33 | -0.33% | |
| 40.25 | 40.79 | 39.25 | 39.46 | -5.35% | |
| 42.46 | 43.84 | 41.51 | 41.69 | -1.28% | |
| 42.30 | 42.85 | 41.35 | 42.23 | -0.64% | |
| 39.18 | 42.95 | 39.18 | 42.50 | +7.87% | |
| 36.62 | 39.40 | 36.35 | 39.40 | +7.71% | |
| 35.25 | 36.58 | 35.19 | 36.58 | +3.66% | |
| 34.89 | 35.29 | 33.88 | 35.29 | +1.79% | |
| 34.26 | 34.67 | 33.55 | 34.67 | +0.23% | |
| 33.45 | 35.10 | 33.45 | 34.59 | +4.72% | |
| 33.80 | 33.80 | 30.90 | 33.03 | -0.81% | |
| 38.49 | 38.70 | 32.80 | 33.30 | -13.26% | |
| 36.80 | 38.39 | 36.60 | 38.39 | +5.64% | |
| 36.00 | 36.46 | 34.55 | 36.34 | +1.45% | |
| 35.30 | 36.46 | 34.50 | 35.82 | +2.05% | |
| 34.74 | 36.05 | 34.43 | 35.10 | +2.33% | |
| 34.80 | 35.43 | 34.30 | 34.30 | -2.14% | |
| 34.90 | 35.94 | 34.50 | 35.05 | +0.43% | |
| 36.00 | 36.00 | 34.70 | 34.90 | -2.10% | |
| 36.90 | 36.93 | 35.40 | 35.65 | -4.04% | |
| 38.07 | 38.07 | 36.10 | 37.15 | -2.42% | |
| 37.99 | 38.52 | 37.91 | 38.07 | +5.14% | |
| 37.45 | 38.79 | 36.21 | 36.21 | -6.80% | |
| 35.40 | 38.85 | 35.40 | 38.85 | +5.23% | |
| 36.38 | 38.00 | 36.38 | 36.92 | -0.16% | |
| 32.95 | 37.00 | 32.95 | 36.98 | +4.88% | |
| 36.35 | 36.35 | 34.88 | 35.26 | -1.78% | |
| 36.03 | 36.03 | 35.90 | 35.90 | -0.36% | |
| 37.55 | 37.55 | 35.82 | 36.03 | -1.53% | |
| 37.82 | 38.32 | 36.59 | 36.59 | -4.06% | |
| 37.12 | 38.59 | 37.12 | 38.14 | +1.65% | |
| 37.48 | 38.00 | 36.35 | 37.52 | +0.03% | |
| 38.55 | 39.23 | 37.10 | 37.51 | -3.52% | |
| 37.97 | 39.23 | 37.95 | 38.88 | +1.70% | |
| 36.27 | 38.23 | 35.84 | 38.23 | +4.74% | |
| 35.46 | 36.50 | 35.16 | 36.50 | +0.55% | |
| 36.00 | 37.49 | 34.68 | 36.30 | +1.11% | |
| 37.30 | 37.50 | 34.90 | 35.90 | -4.29% | |
| 38.22 | 38.22 | 37.51 | 37.51 | -1.21% | |
| 36.46 | 38.23 | 36.46 | 37.97 | +4.17% | |
| 33.01 | 36.69 | 33.01 | 36.45 | +11.71% | |
| 32.58 | 33.91 | 32.35 | 32.63 | +1.12% | |
| 31.50 | 32.75 | 31.50 | 32.27 | +3.03% | |
| 32.43 | 32.45 | 31.30 | 31.32 | -3.90% | |
| 30.47 | 32.61 | 30.45 | 32.59 | +8.52% | |
| 30.30 | 31.42 | 29.95 | 30.03 | -1.09% | |
| 29.96 | 30.62 | 29.90 | 30.36 | +2.78% | |
| 30.35 | 30.49 | 29.32 | 29.54 | -2.70% | |
| 28.70 | 30.93 | 28.70 | 30.36 | +7.58% | |
| 28.32 | 28.40 | 28.22 | 28.22 | +1.69% | |
| 28.01 | 28.19 | 27.40 | 27.75 | -2.15% | |
| 27.40 | 28.50 | 27.30 | 28.36 | +4.92% | |
| 27.80 | 28.00 | 27.03 | 27.03 | -2.10% | |
| 27.86 | 27.86 | 27.00 | 27.61 | -0.54% | |
| 28.35 | 28.35 | 25.52 | 27.76 | -0.93% | |
| 29.50 | 29.50 | 28.01 | 28.02 | -5.21% | |
| 29.08 | 29.96 | 28.53 | 29.56 | +3.36% | |
| 28.89 | 28.89 | 28.09 | 28.60 | -0.45% | |
| 30.35 | 30.35 | 28.60 | 28.73 | -5.34% | |
| 29.90 | 30.58 | 29.26 | 30.35 | +3.23% | |
| 29.99 | 30.90 | 29.37 | 29.40 | -1.67% | |
| 29.90 | 30.00 | 29.50 | 29.90 | +1.70% | |
| 30.45 | 30.45 | 29.02 | 29.40 | -0.88% | |
| 30.54 | 33.44 | 28.51 | 29.66 | -3.54% | |
| 30.82 | 31.48 | 30.40 | 30.75 | -0.55% | |
| 31.13 | 32.10 | 30.61 | 30.92 | -3.62% | |
| 30.00 | 32.58 | 29.99 | 32.08 | +6.44% | |
| 29.28 | 30.37 | 29.28 | 30.14 | +4.07% | |
| 29.57 | 29.57 | 28.96 | 28.96 | -3.05% | |
| 27.50 | 30.16 | 27.00 | 29.87 | +9.78% | |
| 29.12 | 29.90 | 26.56 | 27.21 | -7.32% | |
| 29.01 | 29.59 | 28.64 | 29.36 | -0.64% | |
| 27.70 | 29.99 | 24.96 | 29.55 | +3.25% | |
| 26.46 | 30.00 | 26.46 | 28.62 | -2.59% | |
| 31.99 | 32.00 | 29.38 | 29.38 | -7.23% | |
| 32.00 | 32.18 | 30.10 | 31.67 | 0.00% | |
| 30.70 | 32.19 | 29.90 | 31.67 | +3.16% | |
| 27.75 | 30.84 | 27.75 | 30.70 | +10.23% | |
| 28.72 | 30.41 | 27.85 | 27.85 | -3.90% | |
| 27.76 | 29.24 | 27.06 | 28.98 | +4.70% | |
| 26.45 | 28.21 | 26.45 | 27.68 | +4.65% | |
| 25.68 | 27.45 | 25.11 | 26.45 | +4.42% | |
| 26.55 | 26.60 | 25.00 | 25.33 | -3.61% | |
| 27.80 | 28.10 | 26.25 | 26.28 | -7.43% | |
| 27.38 | 28.40 | 27.38 | 28.39 | +3.69% | |
| 26.55 | 27.38 | 25.00 | 27.38 | +2.62% | |
| 27.35 | 27.35 | 26.51 | 26.68 | -2.20% | |
| 28.27 | 28.27 | 26.50 | 27.28 | +1.22% | |
| 27.50 | 27.50 | 26.50 | 26.95 | -2.18% | |
| 25.50 | 27.62 | 25.50 | 27.55 | +9.76% | |
| 27.15 | 28.90 | 24.99 | 25.10 | -8.39% | |
| 30.00 | 30.00 | 27.40 | 27.40 | -5.78% | |
| 29.05 | 29.08 | 28.45 | 29.08 | +0.07% | |
| 32.49 | 33.29 | 29.00 | 29.06 | -8.62% | |
| 29.65 | 31.80 | 29.65 | 31.80 | +7.14% | |
| 30.82 | 30.82 | 27.99 | 29.68 | +2.84% | |
| 30.15 | 30.15 | 28.00 | 28.86 | -2.17% | |
| 29.50 | 29.50 | 29.50 | 29.50 | +1.20% | |
| 27.52 | 29.15 | 27.52 | 29.15 | +2.97% | |
| 28.65 | 28.65 | 28.31 | 28.31 | -0.35% | |
| 28.60 | 28.90 | 27.64 | 28.41 | -6.39% | |
| 30.23 | 31.01 | 29.96 | 30.35 | -2.07% | |
| 32.01 | 32.01 | 30.85 | 30.99 | -3.91% | |
| 33.28 | 33.28 | 31.85 | 32.25 | -0.92% | |
| 31.40 | 32.58 | 31.40 | 32.55 | +3.96% | |
| 29.95 | 32.62 | 29.95 | 31.31 | +4.51% | |
| 29.96 | 29.96 | 29.96 | 29.96 | -3.42% | |
| 30.80 | 31.80 | 30.52 | 31.02 | +1.91% | |
| 35.36 | 37.28 | 30.44 | 30.44 | -7.20% | |
| 33.85 | 35.00 | 32.22 | 32.80 | -5.31% | |
| 32.50 | 34.96 | 32.50 | 34.64 | +5.45% | |
| 34.86 | 34.86 | 32.85 | 32.85 | -4.62% | |
| 33.25 | 35.00 | 31.43 | 34.44 | +3.39% | |
| 36.08 | 36.08 | 33.31 | 33.31 | -7.86% | |
| 34.24 | 36.18 | 34.24 | 36.15 | +5.58% | |
| 34.50 | 35.44 | 34.24 | 34.24 | +0.68% | |
| 36.58 | 36.72 | 34.01 | 34.01 | -8.70% | |
| 37.40 | 37.72 | 36.40 | 37.25 | +0.08% | |
| 36.20 | 37.69 | 35.75 | 37.22 | +0.92% | |
| 36.99 | 38.23 | 36.44 | 36.88 | +2.30% | |
| 35.52 | 36.40 | 35.52 | 36.05 | -0.66% | |
| 36.00 | 37.42 | 35.00 | 36.29 | +2.11% | |
| 36.04 | 37.15 | 34.51 | 35.54 | -1.39% | |
| 35.67 | 38.22 | 33.30 | 36.04 | -1.93% | |
| 37.91 | 37.91 | 35.22 | 36.75 | +0.44% | |
| 34.50 | 36.66 | 30.38 | 36.59 | +8.87% | |
| 39.23 | 39.23 | 33.56 | 33.61 | -7.79% | |
| 38.30 | 38.64 | 35.14 | 36.45 | 0.00% | |
| 37.03 | 37.04 | 35.24 | 36.45 | -4.83% | |
| 40.95 | 41.35 | 34.25 | 38.30 | -6.47% | |
| 42.50 | 42.50 | 39.38 | 40.95 | -2.96% | |
| 38.67 | 42.50 | 36.00 | 42.20 | +11.14% | |
| 35.50 | 40.00 | 27.11 | 37.97 | +6.81% | |
| 29.68 | 38.00 | 29.00 | 35.55 | +21.33% | |
| 28.12 | 31.50 | 27.12 | 29.30 | +0.86% | |
| 28.64 | 32.08 | 26.02 | 29.05 | -7.81% | |
| 28.20 | 32.20 | 19.79 | 31.51 | +9.60% | |
| 27.42 | 40.99 | 27.42 | 28.75 | +6.36% | |
| 24.30 | 27.33 | 23.90 | 27.03 | +12.63% | |
| 24.50 | 25.00 | 24.00 | 24.00 | +1.05% | |
| 24.11 | 24.11 | 21.00 | 23.75 | +16.94% | |
| 20.97 | 21.00 | 20.31 | 20.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INTG chart for longer ranges.