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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.19$3.190——
1985-12-30$3.19$3.191,688——
1985-12-27$3.19$3.190——
1985-12-26$3.19$3.190——
1985-12-24$3.19$3.190——
1985-12-23$3.19$3.190——
1985-12-20$3.19$3.195,400——
1985-12-19$3.19$3.19338——
1985-12-18$3.19$3.194,388——
1985-12-17$3.19$3.190——
1985-12-16$3.19$3.19338——
1985-12-13$3.19$3.190——
1985-12-12$3.19$3.190——
1985-12-11$3.19$3.190——
1985-12-10$3.19$3.1917,888——
1985-12-09$3.19$3.195,063——
1985-12-06$3.19$3.1911,813——
1985-12-05$3.11$3.1137,800——
1985-12-04$3.11$3.1121,600——
1985-12-03$3.04$3.040——
1985-12-02$3.04$3.041,688——
1985-11-29$3.04$3.040——
1985-11-27$3.04$3.04338——
1985-11-26$3.04$3.0433,750——
1985-11-25$2.96$2.96675——
1985-11-22$2.96$2.96338——
1985-11-21$2.96$2.96338——
1985-11-20$2.96$2.964,050——
1985-11-19$2.96$2.9610,800——
1985-11-18$2.96$2.9622,613——
1985-11-15$2.96$2.9611,138——
1985-11-14$2.96$2.9610,800——
1985-11-13$2.96$2.96338——
1985-11-12$2.96$2.961,013——
1985-11-11$2.96$2.9613,838——
1985-11-08$2.96$2.960——
1985-11-07$2.96$2.96338——
1985-11-06$2.96$2.96338——
1985-11-05$2.96$2.960——
1985-11-04$2.96$2.9613,163——
1985-11-01$2.96$2.960——
1985-10-31$2.96$2.96338——
1985-10-30$2.96$2.960——
1985-10-29$2.96$2.960——
1985-10-28$2.96$2.9620,250——
1985-10-25$2.96$2.9619,238——
1985-10-24$2.96$2.96675——
1985-10-23$2.96$2.96338——
1985-10-22$2.96$2.9641,513——
1985-10-21$2.96$2.9630,713——
1985-10-18$2.96$2.960——
1985-10-17$2.96$2.96338——
1985-10-16$2.96$2.962,363——
1985-10-15$2.96$2.966,075——
1985-10-14$2.96$2.960——
1985-10-11$2.96$2.96185,625——
1985-10-10$2.96$2.960——
1985-10-09$2.96$2.960——
1985-10-08$2.96$2.960——
1985-10-07$2.96$2.961,350——
1985-10-04$2.96$2.961,350——
1985-10-03$2.96$2.960——
1985-10-02$2.96$2.96675——
1985-10-01$2.96$2.96675——
1985-09-30$2.96$2.960——
1985-09-26$2.96$2.96675——
1985-09-25$2.96$2.960——
1985-09-24$2.96$2.965,400——
1985-09-23$2.96$2.960——
1985-09-20$2.96$2.9616,875——
1985-09-19$2.96$2.96338——
1985-09-18$2.96$2.963,375——
1985-09-17$2.96$2.960——
1985-09-16$2.96$2.960——
1985-09-13$2.96$2.960——
1985-09-12$2.96$2.961,350——
1985-09-11$2.93$2.930——
1985-09-10$2.93$2.931,688——
1985-09-09$2.93$2.93338——
1985-09-06$2.93$2.93338——
1985-09-05$2.93$2.93675——
1985-09-04$2.93$2.930——
1985-09-03$2.93$2.933,375——
1985-08-30$2.89$2.890——
1985-08-29$2.89$2.891,013——
1985-08-28$2.89$2.89675——
1985-08-27$2.85$2.85338——
1985-08-26$2.85$2.85338——
1985-08-23$2.85$2.850——
1985-08-22$2.85$2.85675——
1985-08-21$2.81$2.811,688——
1985-08-20$2.81$2.81675——
1985-08-19$2.81$2.812,025——
1985-08-16$2.81$2.81675——
1985-08-15$2.81$2.810——
1985-08-14$2.81$2.813,038——
1985-08-13$2.81$2.811,688——
1985-08-12$2.81$2.815,400——
1985-08-09$2.81$2.81338——
1985-08-08$2.81$2.81675——
1985-08-07$2.81$2.810——
1985-08-06$2.81$2.81338——
1985-08-05$2.81$2.81338——
1985-08-02$2.81$2.811,350——
1985-08-01$2.81$2.81675——
1985-07-31$2.81$2.811,688——
1985-07-30$2.81$2.810——
1985-07-29$2.81$2.810——
1985-07-26$2.81$2.810——
1985-07-25$2.81$2.8114,513——
1985-07-24$2.81$2.810——
1985-07-23$2.81$2.810——
1985-07-22$2.81$2.810——
1985-07-19$2.81$2.816,750——
1985-07-18$2.81$2.810——
1985-07-17$2.81$2.81338——
1985-07-16$2.81$2.81338——
1985-07-15$2.81$2.8113,500——
1985-07-12$2.81$2.810——
1985-07-11$2.81$2.8113,500——
1985-07-10$2.81$2.810——
1985-07-09$2.81$2.813,375——
1985-07-08$2.81$2.810——
1985-07-05$2.81$2.810——
1985-07-03$2.81$2.8130,713——
1985-07-02$2.85$2.85338——
1985-07-01$2.85$2.851,350——
1985-06-28$2.81$2.81675——
1985-06-27$2.81$2.812,025——
1985-06-26$2.81$2.8114,513——
1985-06-25$2.81$2.8111,813——
1985-06-24$2.81$2.81675——
1985-06-21$2.85$2.850——
1985-06-20$2.85$2.850——
1985-06-19$2.81$2.816,075——
1985-06-18$2.81$2.811,350——
1985-06-17$2.81$2.810——
1985-06-14$2.81$2.810——
1985-06-13$2.81$2.813,375——
1985-06-12$2.81$2.810——
1985-06-11$2.81$2.812,363——
1985-06-10$2.81$2.812,363——
1985-06-07$2.81$2.810——
1985-06-06$2.81$2.8116,875——
1985-06-05$2.81$2.81338——
1985-06-04$2.81$2.811,013——
1985-06-03$2.81$2.81338——
1985-05-31$2.81$2.810——
1985-05-30$2.81$2.810——
1985-05-29$2.81$2.810——
1985-05-28$2.81$2.810——
1985-05-24$2.81$2.811,688——
1985-05-23$2.81$2.81338——
1985-05-22$2.81$2.810——
1985-05-21$2.81$2.811,688——
1985-05-20$2.81$2.811,013——
1985-05-17$2.81$2.810——
1985-05-16$2.81$2.810——
1985-05-15$2.81$2.810——
1985-05-14$2.81$2.81338——
1985-05-13$2.81$2.81338——
1985-05-10$2.81$2.81338——
1985-05-09$2.81$2.812,025——
1985-05-08$2.81$2.8150,625——
1985-05-07$2.81$2.8157,375——
1985-05-06$2.81$2.8196,525——
1985-05-03$2.74$2.7430,375——
1985-05-02$2.67$2.67338——
1985-05-01$2.67$2.672,025——
1985-04-30$2.67$2.676,750——
1985-04-29$2.67$2.6723,288——
1985-04-26$2.67$2.6716,875——
1985-04-25$2.67$2.671,350——
1985-04-24$2.67$2.67675——
1985-04-23$2.67$2.671,350——
1985-04-22$2.67$2.671,350——
1985-04-19$2.67$2.677,763——
1985-04-18$2.67$2.6711,813——
1985-04-17$2.67$2.671,013——
1985-04-16$2.67$2.67338——
1985-04-15$2.67$2.671,350——
1985-04-12$2.67$2.671,350——
1985-04-11$2.67$2.67338——
1985-04-10$2.67$2.674,725——
1985-04-09$2.67$2.67675——
1985-04-08$2.67$2.670——
1985-04-04$2.67$2.6710,125——
1985-04-03$2.67$2.674,050——
1985-04-02$2.67$2.675,400——
1985-04-01$2.67$2.672,025——
1985-03-29$2.67$2.6720,250——
1985-03-28$2.67$2.671,688——
1985-03-27$2.67$2.674,050——
1985-03-26$2.67$2.67338——
1985-03-25$2.67$2.670——
1985-03-22$2.67$2.671,013——
1985-03-21$2.67$2.673,375——
1985-03-20$2.67$2.67338——
1985-03-19$2.67$2.67675——
1985-03-18$2.67$2.670——
1985-03-15$2.67$2.67675——
1985-03-14$2.67$2.6711,138——
1985-03-13$2.67$2.67675——
1985-03-12$2.67$2.67338——
1985-03-11$2.67$2.67338——
1985-03-08$2.67$2.6716,200——
1985-03-07$2.67$2.672,700——
1985-03-06$2.67$2.670——
1985-03-05$2.67$2.670——
1985-03-04$2.74$2.741,688——
1985-03-01$2.67$2.671,688——
1985-02-28$2.67$2.671,688——
1985-02-27$2.67$2.670——
1985-02-26$2.67$2.67338——
1985-02-25$2.67$2.67338——
1985-02-22$2.67$2.670——
1985-02-21$2.67$2.673,713——
1985-02-20$2.67$2.675,063——
1985-02-19$2.67$2.670——
1985-02-15$2.67$2.67338——
1985-02-14$2.67$2.6722,275——
1985-02-13$2.67$2.675,400——
1985-02-12$2.67$2.67338——
1985-02-11$2.67$2.67338——
1985-02-08$2.67$2.6724,975——
1985-02-07$2.67$2.6714,175——
1985-02-06$2.74$2.741,350——
1985-02-05$2.74$2.7421,600——
1985-02-04$2.74$2.74675——
1985-02-01$2.67$2.673,713——
1985-01-31$2.67$2.672,025——
1985-01-30$2.67$2.67338——
1985-01-29$2.67$2.676,075——
1985-01-28$2.67$2.6718,225——
1985-01-25$2.67$2.6718,900——
1985-01-24$2.67$2.671,013——
1985-01-23$2.67$2.6729,363——
1985-01-22$2.67$2.674,388——
1985-01-21$2.74$2.741,350——
1985-01-18$2.74$2.743,713——
1985-01-17$2.74$2.74675——
1985-01-16$2.74$2.740——
1985-01-15$2.74$2.742,025——
1985-01-14$2.74$2.74675——
1985-01-11$2.74$2.740——
1985-01-10$2.74$2.740——
1985-01-09$2.74$2.747,425——
1985-01-08$2.67$2.673,038——
1985-01-07$2.67$2.67128,250——
1985-01-04$2.67$2.6733,750——
1985-01-03$2.59$2.596,750——
1985-01-02$2.52$2.52675——