Go Pro
→ Your book is inside (From Profits Run) (Ad)tc pixel Free INTG Stock Alerts

Intergroup (INTG) Stock Chart & Stock Price History

Intergroup logo
$35.17 -0.02 (-0.06%)
Closing price 08/13/2026 04:00 PM Eastern
Extended Trading
$35.00 -0.17 (-0.48%)
As of 05:07 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Intergroup Stock Price Performance

The Intergroup (INTG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 181.34%, with a year-to-date return of 23.88%. In the past month, the stock has decreased 11.72%, reflecting recent market activity.

As of the latest close, Intergroup traded at $35.17 with a market cap of $75.62 million and volume of 125,962 shares. Five years ago, the stock traded at $44.00, representing a 20.07% decrease over that period. At the time, it had a market cap of $98.43 million and a volume of 200 shares.

Receive INTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intergroup and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+12.15%
1 Month
Performance
-11.72%
3 Month
Performance
-8.34%
Year-To-Date
Performance
+23.88%
1 Year
Performance
+181.34%
5 Year
Performance
-20.07%

INTG Stock Chart for Friday, August, 14, 2026

INTG Chart by TradingView

Intergroup Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$35.19$35.17
-0.06%		$37.51$34.66125,962 shs$75.62 million
08/12/2026$33.41$35.19
+5.33%		$37.00$33.27111,634 shs$75.62 million
08/11/2026$32.02$33.41
+4.34%		$34.18$31.1485,057 shs$71.83 million
08/10/2026$31.36$32.02
+2.10%		$32.39$29.9258,213 shs$68.84 million
08/07/2026$30.34$31.36
+3.36%		$32.00$30.5686,046 shs$67.42 million
08/06/2026$30.86$30.34
-1.69%		$31.15$29.7564,019 shs$65.20 million
08/05/2026$31.09$30.86
-0.74%		$31.96$28.66101,168 shs$66.35 million
08/04/2026$30.32$31.09
+2.54%		$32.59$27.79236,781 shs$66.84 million
08/03/2026$28.44$30.32
+6.61%		$31.37$28.87211,617 shs$65.16 million
07/31/2026$27.46$28.44
+3.57%		$29.35$26.30238,770 shs$61.12 million
07/30/2026$27.98$27.46
-1.84%		$29.64$27.19526,811 shs$59.04 million
07/29/2026$28.91$27.98
-3.23%		$29.35$26.8793,177 shs$60.15 million
07/28/2026$32.10$28.91
-9.94%		$31.78$27.8720,906 shs$62.13 million
07/27/2026$33.97$32.10
-5.50%		$34.10$30.8741,260 shs$69.02 million
07/24/2026$34.88$33.97
-2.61%		$35.93$33.5081,876 shs$73.04 million
07/23/2026$34.60$34.88
+0.81%		$37.10$34.4050,381 shs$74.99 million
07/22/2026$37.83$34.60
-8.54%		$38.61$34.0057,266 shs$74.36 million
07/21/2026$38.60$37.83
-1.99%		$39.90$37.3590,794 shs$81.33 million
07/20/2026$39.08$38.60
-1.23%		$40.02$37.6866,860 shs$82.99 million
07/17/2026$38.61$39.08
+1.22%		$39.80$37.4650,997 shs$84.02 million
07/16/2026$38.20$38.61
+1.07%		$41.06$37.3391,714 shs$82.97 million
07/15/2026$39.84$38.20
-4.12%		$43.54$36.9983,950 shs$82.13 million
07/14/2026$42.60$39.84
-6.48%		$43.20$39.29163,179 shs$85.66 million
07/13/2026$39.65$42.60
+7.44%		$43.85$39.10110,630 shs$91.55 million
Related Companies

This page (NASDAQ:INTG) was last updated on 8/13/2026 by MarketBeat.com Staff.
From Our Partners
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Central banks bought 710 tonnes - this fund pays monthly
Gold is hitting new highs, fueled by tariffs and record central bank demand - 710 tonnes per quarter. JPMorgan...
Investors Alley | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Gold buyout deals have handed shareholders overnight gains up to 79 percent
Gold major acquisitions have repriced junior miners overnight, with past deals delivering gains from 40% to 1,...
Golden Portfolio | Sponsoredtc pixel