The InterGroup (INTG) Stock Chart & Stock Price History $12.33 +0.12 (+1.02%) Closing price 03:50 PM EasternExtended Trading$12.32 -0.02 (-0.15%) As of 04:01 PM 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends The InterGroup Stock Price Performance 5 Day Performance+0.28%1 Month Performance-9.44%3 Month Performance-12.28%6 Month Performance-32.16%Year-To-Date Performance-13.57%1 Year Performance-49.86% Receive INTG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The InterGroup and its competitors with MarketBeat's FREE daily newsletter. Email Address Remove Ads INTG Stock Chart for Thursday, March, 13, 2025 INTG Chart by TradingViewRemove Ads The InterGroup Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/13/2025$12.30$12.33+0.28%$12.30$12.001,268 shs$26.58 million03/12/2025$12.18$12.30+0.98%$12.30$12.001,268 shs$26.51 million03/11/2025$12.30$12.18-0.97%$12.21$12.21484 shs$26.25 million03/10/2025$12.30$12.30$12.84$12.002,160 shs$26.51 million03/07/2025$12.44$12.30-1.09%$12.40$12.006,130 shs$26.51 million03/06/2025$12.21$12.44+1.84%$12.50$12.201,218 shs$26.80 million03/05/2025$11.16$12.21+9.41%$12.33$11.0311,817 shs$26.31 million03/04/2025$11.28$11.16-1.06%$11.60$10.704,792 shs$24.05 million03/03/2025$12.50$11.28-9.76%$11.89$11.275,065 shs$24.31 million02/28/2025$13.00$12.50-3.85%$13.30$12.501,769 shs$26.94 million Get the Latest News and Ratings for INTG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The InterGroup and its competitors with MarketBeat's FREE daily newsletter. 02/27/2025$12.55$13.00+3.62%$13.38$13.38332 shs$28.02 million02/26/2025$12.88$12.55-2.62%$13.94$12.771,424 shs$27.04 million02/25/2025$12.64$12.88+1.90%$13.25$12.45678 shs$27.83 million02/24/2025$12.62$12.64+0.19%$12.68$12.08866 shs$27.31 million02/21/2025$13.60$12.62-7.21%$13.40$12.622,940 shs$27.26 million02/20/2025$14.32$13.60-5.03%$14.46$13.60496 shs$29.38 million02/19/2025$13.85$14.32+3.39%$14.43$14.00780 shs$31.07 million02/18/2025$14.15$13.85-2.12%$14.28$14.28275 shs$30.05 million02/17/2025$14.15$14.15$14.39$14.151,148 shs$30.68 million02/14/2025$13.62$14.15+3.89%$14.39$14.151,148 shs$30.71 million02/13/2025$13.84$13.62-1.59%$14.28$13.62591 shs$29.53 million02/12/2025$14.06$13.84-1.56%$14.06$13.84830 shs$30.03 million Related Companies FWAC Stock Chart MAYS Stock Chart CHCI Stock Chart OPI Stock Chart AIRE Stock Chart OMH Stock Chart OPAD Stock Chart RFL Stock Chart FTHM Stock Chart AEI Stock Chart Receive INTG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The InterGroup and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTG) was last updated on 3/13/2025 by MarketBeat.com Staff From Our Partners$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredAlert: DOGE goes liveElon will most likely be at the helm of it all. And just days from now, could bring about the biggest econo...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredPlease don’t die on me"Please don’t die on me," the nurse begged as Porter Stansberry lay in a hospital bed, his heart stopped from ...Porter & Company | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The InterGroup Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share The InterGroup With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
