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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.04$21.042,300——
2012-12-28$20.51$20.511,800——
2012-12-27$20.90$20.901,600——
2012-12-26$21.02$21.021,300——
2012-12-24$20.90$20.900——
2012-12-21$20.90$20.901,400——
2012-12-20$21.07$21.07200——
2012-12-19$21.33$21.33200——
2012-12-18$21.40$21.401,100——
2012-12-17$21.11$21.112,200——
2012-12-14$20.58$20.582,700——
2012-12-13$21.01$21.013,200——
2012-12-12$21.05$21.05900——
2012-12-11$20.49$20.492,400——
2012-12-10$20.19$20.194,300——
2012-12-07$20.40$20.40900——
2012-12-06$20.25$20.251,200——
2012-12-05$20.47$20.47500——
2012-12-04$20.31$20.313,700——
2012-12-03$19.63$19.63300——
2012-11-30$19.80$19.803,000——
2012-11-29$20.01$20.012,300——
2012-11-28$19.59$19.59600——
2012-11-27$20.01$20.01600——
2012-11-26$20.01$20.010——
2012-11-23$20.01$20.01100——
2012-11-21$20.01$20.01300——
2012-11-20$19.40$19.403,400——
2012-11-19$19.21$19.211,100——
2012-11-16$19.20$19.201,800——
2012-11-15$19.01$19.015,900——
2012-11-14$18.99$18.992,300——
2012-11-13$20.30$20.30300——
2012-11-12$19.76$19.762,400——
2012-11-09$20.95$20.95100——
2012-11-08$21.26$21.260——
2012-11-07$21.26$21.26500——
2012-11-06$21.10$21.103,200——
2012-11-05$22.50$22.500——
2012-11-02$22.50$22.50100——
2012-11-01$22.79$22.790——
2012-10-31$22.79$22.79100——
2012-10-26$22.61$22.611,300——
2012-10-25$22.60$22.60100——
2012-10-24$23.02$23.02900——
2012-10-23$23.01$23.010——
2012-10-22$23.01$23.010——
2012-10-19$23.01$23.010——
2012-10-18$23.01$23.010——
2012-10-17$23.01$23.01700——
2012-10-16$22.31$22.31200——
2012-10-15$22.29$22.29500——
2012-10-12$22.22$22.223,300——
2012-10-11$23.25$23.257,200——
2012-10-10$23.22$23.22100——
2012-10-09$23.40$23.40700——
2012-10-08$23.50$23.501,700——
2012-10-05$23.52$23.520——
2012-10-04$23.52$23.521,300——
2012-10-03$23.50$23.501,700——
2012-10-02$23.66$23.660——
2012-10-01$23.66$23.66500——
2012-09-28$23.66$23.665,100——
2012-09-27$23.51$23.511,200——
2012-09-26$23.49$23.492,100——
2012-09-25$23.44$23.445,200——
2012-09-24$23.95$23.95300——
2012-09-21$23.47$23.471,100——
2012-09-20$22.89$22.892,400——
2012-09-19$22.88$22.88300——
2012-09-18$22.70$22.702,300——
2012-09-17$23.50$23.50200——
2012-09-14$23.61$23.61400——
2012-09-13$23.69$23.69100——
2012-09-12$23.69$23.69800——
2012-09-11$23.59$23.59600——
2012-09-10$23.53$23.530——
2012-09-07$23.53$23.532,400——
2012-09-06$23.50$23.506,000——
2012-09-05$23.01$23.01700——
2012-09-04$23.48$23.480——
2012-08-31$23.48$23.4815,200——
2012-08-30$22.55$22.550——
2012-08-29$22.55$22.55300——
2012-08-28$22.79$22.79100——
2012-08-27$22.79$22.79500——
2012-08-24$22.75$22.750——
2012-08-23$22.75$22.753,000——
2012-08-22$22.75$22.752,200——
2012-08-21$23.50$23.50300——
2012-08-20$23.87$23.870——
2012-08-17$23.87$23.870——
2012-08-16$23.87$23.87400——
2012-08-15$23.76$23.76300——
2012-08-14$23.04$23.042,000——
2012-08-13$23.74$23.740——
2012-08-10$23.74$23.74700——
2012-08-09$24.00$24.00500——
2012-08-08$23.94$23.94100——
2012-08-07$24.00$24.00400——
2012-08-06$23.95$23.95200——
2012-08-03$23.07$23.07500——
2012-08-02$23.05$23.050——
2012-08-01$23.05$23.051,900——
2012-07-31$23.10$23.10200——
2012-07-30$23.27$23.270——
2012-07-27$23.27$23.27200——
2012-07-26$23.17$23.170——
2012-07-25$23.17$23.170——
2012-07-24$23.17$23.170——
2012-07-23$23.17$23.171,100——
2012-07-20$23.15$23.150——
2012-07-19$23.15$23.15100——
2012-07-18$23.12$23.12100——
2012-07-17$23.10$23.10500——
2012-07-16$23.01$23.010——
2012-07-13$23.01$23.010——
2012-07-12$23.01$23.012,800——
2012-07-11$23.45$23.452,600——
2012-07-10$22.90$22.905,200——
2012-07-09$22.32$22.323,600——
2012-07-06$23.60$23.602,100——
2012-07-05$21.69$21.691,500——
2012-07-03$21.14$21.142,400——
2012-07-02$22.33$22.332,200——
2012-06-29$24.94$24.943,200——
2012-06-28$21.55$21.55400——
2012-06-27$20.90$20.900——
2012-06-26$20.90$20.90700——
2012-06-25$20.87$20.87300——
2012-06-22$20.80$20.802,500——
2012-06-21$21.10$21.101,300——
2012-06-20$20.35$20.352,300——
2012-06-19$20.01$20.010——
2012-06-18$20.01$20.01800——
2012-06-15$20.14$20.141,100——
2012-06-14$20.01$20.010——
2012-06-13$20.01$20.01200——
2012-06-12$20.16$20.161,300——
2012-06-11$20.20$20.20300——
2012-06-08$20.19$20.19300——
2012-06-07$20.05$20.050——
2012-06-06$20.05$20.05900——
2012-06-05$20.04$20.04500——
2012-06-04$20.12$20.121,200——
2012-06-01$20.17$20.171,400——
2012-05-31$20.00$20.001,500——
2012-05-30$20.24$20.24300——
2012-05-29$20.18$20.182,900——
2012-05-25$20.12$20.12400——
2012-05-24$20.60$20.600——
2012-05-23$20.60$20.603,700——
2012-05-22$20.90$20.900——
2012-05-21$20.90$20.90300——
2012-05-18$20.99$20.990——
2012-05-17$20.99$20.990——
2012-05-16$20.99$20.99600——
2012-05-15$20.39$20.39600——
2012-05-14$20.64$20.64800——
2012-05-11$21.00$21.001,300——
2012-05-10$20.00$20.001,300——
2012-05-09$20.00$20.00200——
2012-05-08$19.99$19.99900——
2012-05-07$20.00$20.001,900——
2012-05-04$19.59$19.59300——
2012-05-03$20.21$20.212,300——
2012-05-02$19.79$19.791,000——
2012-05-01$19.45$19.450——
2012-04-30$19.45$19.451,100——
2012-04-27$19.19$19.19700——
2012-04-26$19.20$19.202,100——
2012-04-25$19.36$19.361,400——
2012-04-24$19.25$19.250——
2012-04-23$19.25$19.25800——
2012-04-20$19.25$19.251,000——
2012-04-19$19.25$19.251,200——
2012-04-18$19.15$19.151,100——
2012-04-17$18.96$18.961,100——
2012-04-16$18.99$18.991,800——
2012-04-13$19.40$19.40400——
2012-04-12$19.70$19.70700——
2012-04-11$20.01$20.011,100——
2012-04-10$20.01$20.01700——
2012-04-09$19.58$19.58100——
2012-04-05$19.91$19.911,600——
2012-04-04$19.46$19.464,100——
2012-04-03$20.03$20.032,100——
2012-04-02$20.06$20.06400——
2012-03-30$19.90$19.90900——
2012-03-29$20.00$20.000——
2012-03-28$20.00$20.001,200——
2012-03-27$19.76$19.76100——
2012-03-26$19.60$19.601,800——
2012-03-23$19.25$19.251,600——
2012-03-22$19.19$19.190——
2012-03-21$19.19$19.195,400——
2012-03-20$18.33$18.3323,400——
2012-03-19$19.01$19.01200——
2012-03-16$18.92$18.922,500——
2012-03-15$19.01$19.011,200——
2012-03-14$19.50$19.501,200——
2012-03-13$19.30$19.30600——
2012-03-12$19.21$19.21500——
2012-03-09$19.02$19.02100——
2012-03-08$18.92$18.92900——
2012-03-07$19.15$19.151,800——
2012-03-06$19.57$19.570——
2012-03-05$19.57$19.57400——
2012-03-02$19.47$19.47700——
2012-03-01$19.81$19.81400——
2012-02-29$20.00$20.002,900——
2012-02-28$19.77$19.772,400——
2012-02-27$20.00$20.002,100——
2012-02-24$19.79$19.7961,100——
2012-02-23$20.00$20.00100——
2012-02-22$20.00$20.004,000——
2012-02-21$18.86$18.862,700——
2012-02-17$19.03$19.0310,600——
2012-02-16$19.00$19.003,900——
2012-02-15$19.10$19.107,000——
2012-02-14$19.11$19.113,100——
2012-02-13$18.75$18.756,300——
2012-02-10$18.00$18.002,300——
2012-02-09$18.97$18.977,500——
2012-02-08$19.17$19.17200——
2012-02-07$18.90$18.90500——
2012-02-06$18.83$18.831,600——
2012-02-03$19.19$19.191,600——
2012-02-02$19.15$19.155,400——
2012-02-01$19.18$19.183,800——
2012-01-31$18.50$18.505,800——
2012-01-30$18.10$18.102,600——
2012-01-27$18.79$18.792,700——
2012-01-26$19.01$19.012,700——
2012-01-25$18.29$18.292,100——
2012-01-24$19.26$19.26300——
2012-01-23$19.00$19.002,600——
2012-01-20$18.10$18.10800——
2012-01-19$17.76$17.764,100——
2012-01-18$19.00$19.001,500——
2012-01-17$19.13$19.13100——
2012-01-13$18.94$18.94200——
2012-01-12$19.28$19.280——
2012-01-11$19.28$19.283,600——
2012-01-10$18.00$18.00800——
2012-01-09$17.51$17.513,400——
2012-01-06$17.51$17.511,900——
2012-01-05$18.30$18.305,500——
2012-01-04$19.32$19.324,400——
2012-01-03$18.85$18.853,200——