NASDAQ:INTG | Historical Stock Price | INTERGROUP CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$1.97$4.58$10.66$24.81$57.771980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.59$2.590——
1982-12-30$2.59$2.590——
1982-12-29$2.59$2.592,025——
1982-12-28$2.59$2.593,375——
1982-12-27$2.59$2.59338——
1982-12-23$2.59$2.5910,800——
1982-12-22$2.59$2.591,688——
1982-12-21$2.59$2.59338——
1982-12-20$2.59$2.5933,750——
1982-12-17$2.59$2.590——
1982-12-16$2.59$2.593,375——
1982-12-15$2.59$2.590——
1982-12-14$2.59$2.594,388——
1982-12-13$2.59$2.590——
1982-12-10$2.59$2.59675——
1982-12-09$2.59$2.59338——
1982-12-08$2.59$2.590——
1982-12-07$2.59$2.591,350——
1982-12-06$2.59$2.59675——
1982-12-03$2.59$2.593,713——
1982-12-02$2.59$2.591,688——
1982-12-01$2.59$2.591,350——
1982-11-30$2.59$2.594,050——
1982-11-29$2.59$2.591,688——
1982-11-26$2.59$2.590——
1982-11-24$2.59$2.590——
1982-11-23$2.59$2.590——
1982-11-22$2.59$2.590——
1982-11-19$2.59$2.59675——
1982-11-18$2.59$2.59675——
1982-11-17$2.59$2.590——
1982-11-16$2.59$2.590——
1982-11-15$2.59$2.590——
1982-11-12$2.59$2.593,375——
1982-11-11$2.59$2.59338——
1982-11-10$2.59$2.59675——
1982-11-09$2.59$2.592,363——
1982-11-08$2.59$2.594,388——
1982-11-05$2.59$2.59338——
1982-11-04$2.59$2.591,013——
1982-11-03$2.59$2.594,050——
1982-11-02$2.59$2.591,688——
1982-11-01$2.59$2.59675——
1982-10-29$2.59$2.591,013——
1982-10-28$2.59$2.594,388——
1982-10-27$2.59$2.59338——
1982-10-26$2.59$2.592,025——
1982-10-25$2.59$2.590——
1982-10-22$2.59$2.591,350——
1982-10-21$2.59$2.59338——
1982-10-20$2.59$2.59338——
1982-10-19$2.59$2.590——
1982-10-18$2.59$2.593,375——
1982-10-15$2.59$2.590——
1982-10-14$2.59$2.591,013——
1982-10-13$2.59$2.5913,838——
1982-10-12$2.59$2.591,013——
1982-10-11$2.59$2.59338——
1982-10-08$2.59$2.59338——
1982-10-07$2.59$2.591,688——
1982-10-06$2.59$2.59338——
1982-10-05$2.59$2.591,688——
1982-10-04$2.59$2.590——
1982-10-01$2.59$2.591,350——
1982-09-30$2.59$2.592,363——
1982-09-29$2.59$2.59338——
1982-09-28$2.59$2.59338——
1982-09-27$2.59$2.590——
1982-09-24$2.59$2.590——
1982-09-23$2.59$2.59675——
1982-09-22$2.59$2.59338——
1982-09-21$2.59$2.59675——
1982-09-20$2.59$2.590——
1982-09-17$2.59$2.595,400——
1982-09-16$2.59$2.590——
1982-09-15$2.59$2.59675——
1982-09-14$2.59$2.597,088——
1982-09-13$2.59$2.5927,675——
1982-09-10$2.67$2.67338——
1982-09-09$2.67$2.670——
1982-09-08$2.67$2.6718,900——
1982-09-07$2.67$2.6716,875——
1982-09-03$2.81$2.816,750——
1982-09-02$2.74$2.7413,838——
1982-09-01$2.74$2.7410,125——
1982-08-31$2.67$2.6710,125——
1982-08-30$2.67$2.6762,775——
1982-08-27$2.74$2.740——
1982-08-26$2.74$2.74675——
1982-08-25$2.67$2.670——
1982-08-24$2.67$2.671,013——
1982-08-23$2.67$2.67338——
1982-08-20$2.67$2.671,013——
1982-08-19$2.67$2.670——
1982-08-18$2.67$2.672,363——
1982-08-17$2.67$2.671,350——
1982-08-16$2.67$2.67338——
1982-08-13$2.67$2.671,688——
1982-08-12$2.67$2.6713,163——
1982-08-11$2.59$2.599,450——
1982-08-10$2.52$2.520——
1982-08-09$2.52$2.521,350——
1982-08-06$2.52$2.521,688——
1982-08-05$2.52$2.52338——
1982-08-04$2.37$2.370——
1982-08-03$2.37$2.370——
1982-08-02$2.37$2.37338——
1982-07-30$2.07$2.070——
1982-07-29$2.07$2.0720,250——
1982-07-28$2.07$2.071,013——
1982-07-27$2.07$2.071,688——
1982-07-26$2.07$2.075,400——
1982-07-23$2.07$2.0735,100——
1982-07-22$2.00$2.0033,750——
1982-07-21$2.00$2.000——
1982-07-20$2.00$2.000——
1982-07-19$2.00$2.000——
1982-07-16$2.00$2.000——
1982-07-15$2.00$2.001,688——
1982-07-14$2.00$2.000——
1982-07-13$2.00$2.000——
1982-07-12$2.00$2.000——
1982-07-09$2.00$2.00338——
1982-07-08$2.00$2.000——
1982-07-07$2.00$2.000——
1982-07-06$2.00$2.000——
1982-07-02$2.00$2.000——
1982-07-01$2.00$2.00338——
1982-06-30$2.07$2.070——
1982-06-29$2.07$2.070——
1982-06-28$2.07$2.070——
1982-06-25$2.07$2.073,375——
1982-06-24$2.07$2.07338——
1982-06-23$2.07$2.071,350——
1982-06-22$2.07$2.070——
1982-06-21$2.07$2.074,050——
1982-06-18$2.00$2.004,388——
1982-06-17$2.00$2.007,763——
1982-06-16$1.85$1.855,738——
1982-06-15$2.00$2.004,050——
1982-06-14$2.00$2.007,088——
1982-06-11$1.93$1.9313,163——
1982-06-10$1.93$1.936,750——
1982-06-09$2.00$2.0011,475——
1982-06-08$2.00$2.003,713——
1982-06-07$2.00$2.0011,475——
1982-06-04$2.00$2.004,725——
1982-06-03$2.07$2.076,075——
1982-06-02$2.07$2.070——
1982-06-01$2.07$2.071,688——
1982-05-28$2.07$2.073,375——
1982-05-27$2.00$2.004,388——
1982-05-26$1.93$1.930——
1982-05-25$1.93$1.931,013——
1982-05-24$1.93$1.937,425——
1982-05-21$1.93$1.93675——
1982-05-20$1.93$1.939,450——
1982-05-19$2.00$2.002,363——
1982-05-18$2.00$2.000——
1982-05-17$2.00$2.00338——
1982-05-14$2.00$2.002,700——
1982-05-13$2.00$2.000——
1982-05-12$2.00$2.000——
1982-05-11$2.00$2.0037,463——
1982-05-10$2.00$2.0010,125——
1982-05-07$2.07$2.071,013——
1982-05-06$2.07$2.0741,850——
1982-05-05$2.07$2.070——
1982-05-04$2.07$2.071,688——
1982-05-03$2.07$2.076,750——
1982-04-30$2.07$2.070——
1982-04-29$2.07$2.073,713——
1982-04-28$2.15$2.150——
1982-04-27$2.15$2.150——
1982-04-26$2.15$2.157,088——
1982-04-23$2.15$2.156,750——
1982-04-22$2.15$2.153,375——
1982-04-21$2.07$2.0711,813——
1982-04-20$2.07$2.0719,238——
1982-04-19$2.15$2.155,063——
1982-04-16$2.15$2.151,350——
1982-04-15$2.15$2.152,700——
1982-04-14$2.15$2.150——
1982-04-13$2.15$2.151,688——
1982-04-12$2.15$2.151,688——
1982-04-08$2.15$2.151,688——
1982-04-07$2.15$2.150——
1982-04-06$2.15$2.150——
1982-04-05$2.15$2.152,700——
1982-04-02$2.22$2.220——
1982-04-01$2.22$2.222,025——
1982-03-31$2.22$2.22338——
1982-03-30$2.22$2.22338——
1982-03-29$2.22$2.2237,125——
1982-03-26$2.22$2.228,775——
1982-03-25$2.19$2.190——
1982-03-24$2.19$2.1916,875——
1982-03-23$2.19$2.193,038——
1982-03-22$2.19$2.193,713——
1982-03-19$2.19$2.19338——
1982-03-18$2.15$2.150——
1982-03-17$2.15$2.1511,138——
1982-03-16$2.15$2.151,013——
1982-03-15$2.15$2.153,713——
1982-03-12$2.15$2.151,350——
1982-03-11$2.15$2.151,013——
1982-03-10$2.15$2.152,700——
1982-03-09$2.15$2.154,388——
1982-03-08$2.15$2.150——
1982-03-05$2.15$2.154,725——
1982-03-04$2.07$2.070——
1982-03-03$2.07$2.070——
1982-03-02$2.07$2.070——
1982-03-01$2.07$2.07675——
1982-02-26$2.07$2.0716,200——
1982-02-25$2.15$2.150——
1982-02-24$2.15$2.158,438——
1982-02-23$2.15$2.152,025——
1982-02-22$2.15$2.151,688——
1982-02-19$2.15$2.15675——
1982-02-18$2.15$2.153,375——
1982-02-17$2.15$2.15338——
1982-02-16$2.15$2.150——
1982-02-12$2.15$2.150——
1982-02-11$2.15$2.150——
1982-02-10$2.15$2.150——
1982-02-09$2.15$2.157,763——
1982-02-08$2.15$2.1557,375——
1982-02-05$2.07$2.078,775——
1982-02-04$2.07$2.0714,850——
1982-02-03$2.07$2.078,100——
1982-02-02$2.07$2.070——
1982-02-01$2.07$2.07338——
1982-01-29$2.07$2.070——
1982-01-28$2.07$2.070——
1982-01-27$2.07$2.073,375——
1982-01-26$2.07$2.07675——
1982-01-25$2.07$2.070——
1982-01-22$2.07$2.07675——
1982-01-21$2.07$2.070——
1982-01-20$2.07$2.070——
1982-01-19$2.07$2.07338——
1982-01-18$2.07$2.071,350——
1982-01-15$2.00$2.002,025——
1982-01-14$2.00$2.000——
1982-01-13$2.00$2.0055,013——
1982-01-12$1.93$1.930——
1982-01-11$1.93$1.930——
1982-01-08$1.93$1.9310,125——
1982-01-07$1.93$1.930——
1982-01-06$1.93$1.931,688——
1982-01-05$1.85$1.850——
1982-01-04$1.85$1.850——