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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.62$31.62400——
2020-12-30$30.54$30.54300——
2020-12-29$31.64$31.64600——
2020-12-28$31.35$31.351,700——
2020-12-24$33.34$33.34300——
2020-12-23$30.85$30.851,100——
2020-12-22$30.03$30.032,000——
2020-12-21$31.03$31.03500——
2020-12-18$29.87$29.871,000——
2020-12-17$33.16$33.161,200——
2020-12-16$35.17$35.171,900——
2020-12-15$36.02$36.02200——
2020-12-14$35.83$35.831,600——
2020-12-11$34.84$34.84600——
2020-12-10$35.70$35.70400——
2020-12-09$35.89$35.89400——
2020-12-08$35.84$35.84500——
2020-12-07$36.10$36.10900——
2020-12-04$35.70$35.70200——
2020-12-03$34.50$34.50400——
2020-12-02$34.65$34.65800——
2020-12-01$36.18$36.181,300——
2020-11-30$35.65$35.651,700——
2020-11-27$33.84$33.84100——
2020-11-25$33.84$33.84200——
2020-11-24$35.94$35.942,000——
2020-11-23$32.75$32.75700——
2020-11-20$32.75$32.75400——
2020-11-19$32.75$32.75400——
2020-11-18$32.58$32.58400——
2020-11-17$31.88$31.88500——
2020-11-16$32.50$32.500——
2020-11-13$32.50$32.50800——
2020-11-12$32.30$32.30100——
2020-11-11$31.96$31.96300——
2020-11-10$31.93$31.93500——
2020-11-09$31.02$31.02600——
2020-11-06$32.50$32.50100——
2020-11-05$32.08$32.08200——
2020-11-04$32.50$32.50700——
2020-11-03$32.50$32.50200——
2020-11-02$32.25$32.25100——
2020-10-30$32.00$32.00300——
2020-10-29$31.39$31.39900——
2020-10-28$31.53$31.53200——
2020-10-27$31.54$31.54100——
2020-10-26$31.09$31.09200——
2020-10-23$31.51$31.51100——
2020-10-22$31.51$31.51100——
2020-10-21$31.51$31.51100——
2020-10-20$32.23$32.23300——
2020-10-19$31.84$31.84700——
2020-10-16$31.58$31.580——
2020-10-15$31.58$31.580——
2020-10-14$31.58$31.58100——
2020-10-13$30.00$30.00100——
2020-10-12$30.62$30.62800——
2020-10-09$31.63$31.631,900——
2020-10-08$31.24$31.24600——
2020-10-07$32.70$32.700——
2020-10-06$32.70$32.70500——
2020-10-05$32.64$32.64500——
2020-10-02$31.25$31.250——
2020-10-01$31.25$31.25500——
2020-09-30$31.26$31.260——
2020-09-29$31.26$31.262,600——
2020-09-28$32.00$32.000——
2020-09-25$32.00$32.000——
2020-09-24$32.00$32.000——
2020-09-23$32.00$32.000——
2020-09-22$32.00$32.00300——
2020-09-21$32.00$32.00500——
2020-09-18$32.64$32.641,800——
2020-09-17$30.99$30.99400——
2020-09-16$31.33$31.33300——
2020-09-15$30.43$30.43700——
2020-09-14$30.94$30.94800——
2020-09-11$30.89$30.89800——
2020-09-10$31.98$31.98900——
2020-09-09$30.00$30.000——
2020-09-08$30.00$30.001,100——
2020-09-04$30.00$30.00500——
2020-09-03$29.30$29.30600——
2020-09-02$30.00$30.002,200——
2020-09-01$28.60$28.601,000——
2020-08-31$28.86$28.86700——
2020-08-28$29.00$29.00500——
2020-08-27$29.00$29.001,000——
2020-08-26$28.60$28.60300——
2020-08-25$28.81$28.81300——
2020-08-24$28.95$28.95400——
2020-08-21$28.70$28.70500——
2020-08-20$27.78$27.78600——
2020-08-19$28.10$28.10300——
2020-08-18$28.23$28.23300——
2020-08-17$28.92$28.920——
2020-08-14$28.92$28.92500——
2020-08-13$28.37$28.371,000——
2020-08-12$26.96$26.96500——
2020-08-11$28.19$28.19200——
2020-08-10$26.50$26.50400——
2020-08-07$26.99$26.99500——
2020-08-06$25.77$25.770——
2020-08-05$25.77$25.770——
2020-08-04$25.77$25.77900——
2020-08-03$25.70$25.70500——
2020-07-31$25.14$25.14600——
2020-07-30$25.30$25.300——
2020-07-29$25.30$25.30200——
2020-07-28$25.72$25.721,000——
2020-07-27$26.00$26.001,000——
2020-07-24$25.79$25.79200——
2020-07-23$25.50$25.50700——
2020-07-22$25.30$25.301,100——
2020-07-21$25.95$25.95400——
2020-07-20$25.93$25.93200——
2020-07-17$26.00$26.001,300——
2020-07-16$25.75$25.75100——
2020-07-15$25.93$25.93200——
2020-07-14$26.12$26.12200——
2020-07-13$26.37$26.370——
2020-07-10$26.37$26.37300——
2020-07-09$25.33$25.331,000——
2020-07-08$25.00$25.004,700——
2020-07-07$25.56$25.560——
2020-07-06$25.56$25.560——
2020-07-02$25.56$25.560——
2020-07-01$25.56$25.563,200——
2020-06-30$26.50$26.500——
2020-06-29$26.50$26.50400——
2020-06-26$26.65$26.650——
2020-06-25$26.65$26.65100——
2020-06-24$27.05$27.05400——
2020-06-23$27.40$27.402,200——
2020-06-22$27.06$27.06300——
2020-06-19$27.00$27.004,100——
2020-06-18$28.00$28.001,400——
2020-06-17$27.36$27.36400——
2020-06-16$26.24$26.24300——
2020-06-15$26.24$26.24400——
2020-06-12$26.99$26.991,500——
2020-06-11$27.74$27.742,100——
2020-06-10$27.92$27.92500——
2020-06-09$27.99$27.99500——
2020-06-08$27.00$27.001,500——
2020-06-05$27.38$27.380——
2020-06-04$27.38$27.38600——
2020-06-03$27.50$27.500——
2020-06-02$27.50$27.500——
2020-06-01$27.50$27.500——
2020-05-29$27.50$27.500——
2020-05-28$27.50$27.501,300——
2020-05-27$26.18$26.181,400——
2020-05-26$26.54$26.543,300——
2020-05-22$27.00$27.00500——
2020-05-21$26.18$26.182,100——
2020-05-20$27.18$27.18200——
2020-05-19$28.01$28.010——
2020-05-18$28.01$28.010——
2020-05-15$28.01$28.010——
2020-05-14$28.01$28.010——
2020-05-13$28.01$28.01600——
2020-05-12$28.02$28.020——
2020-05-11$28.02$28.021,100——
2020-05-08$29.73$29.73600——
2020-05-07$29.74$29.741,700——
2020-05-06$29.72$29.720——
2020-05-05$29.72$29.72300——
2020-05-04$30.95$30.950——
2020-05-01$30.95$30.950——
2020-04-30$30.95$30.95600——
2020-04-29$30.95$30.95800——
2020-04-28$27.50$27.500——
2020-04-27$27.50$27.501,800——
2020-04-24$28.79$28.790——
2020-04-23$28.79$28.790——
2020-04-22$28.79$28.79400——
2020-04-21$25.96$25.963,500——
2020-04-20$30.15$30.150——
2020-04-17$30.15$30.15900——
2020-04-16$28.11$28.110——
2020-04-15$28.11$28.111,000——
2020-04-14$32.00$32.002,000——
2020-04-13$31.48$31.48300——
2020-04-09$31.99$31.993,900——
2020-04-08$29.70$29.701,800——
2020-04-07$29.00$29.003,700——
2020-04-06$28.86$28.86800——
2020-04-03$28.44$28.441,100——
2020-04-02$28.75$28.75600——
2020-04-01$28.85$28.851,700——
2020-03-31$29.00$29.002,600——
2020-03-30$29.31$29.31800——
2020-03-27$27.96$27.960——
2020-03-26$27.96$27.962,700——
2020-03-25$27.96$27.961,200——
2020-03-24$27.12$27.122,500——
2020-03-23$27.39$27.392,000——
2020-03-20$27.36$27.361,800——
2020-03-19$26.36$26.36300——
2020-03-18$26.47$26.473,100——
2020-03-17$26.85$26.852,500——
2020-03-16$27.11$27.110——
2020-03-13$27.11$27.114,000——
2020-03-12$27.35$27.352,600——
2020-03-11$27.34$27.341,200——
2020-03-10$27.50$27.503,000——
2020-03-09$27.10$27.10400——
2020-03-06$27.10$27.10200——
2020-03-05$27.50$27.501,400——
2020-03-04$27.25$27.2514,500——
2020-03-03$30.25$30.2513,400——
2020-03-02$32.00$32.0013,900——
2020-02-28$35.18$35.182,500——
2020-02-27$33.45$33.451,600——
2020-02-26$35.15$35.152,500——
2020-02-25$36.00$36.00400——
2020-02-24$36.15$36.152,000——
2020-02-21$36.15$36.15100——
2020-02-20$36.01$36.01100——
2020-02-19$36.01$36.012,000——
2020-02-18$35.99$35.991,100——
2020-02-14$35.50$35.50900——
2020-02-13$35.20$35.201,600——
2020-02-12$35.26$35.261,600——
2020-02-11$35.16$35.16400——
2020-02-10$35.00$35.001,800——
2020-02-07$32.34$32.340——
2020-02-06$32.34$32.340——
2020-02-05$32.34$32.34200——
2020-02-04$35.00$35.000——
2020-02-03$35.00$35.000——
2020-01-31$35.00$35.000——
2020-01-30$35.00$35.00500——
2020-01-29$36.63$36.630——
2020-01-28$36.63$36.630——
2020-01-27$36.63$36.630——
2020-01-24$36.63$36.630——
2020-01-23$36.63$36.630——
2020-01-22$36.63$36.630——
2020-01-21$36.63$36.630——
2020-01-17$36.63$36.630——
2020-01-16$36.63$36.63700——
2020-01-15$36.33$36.33100——
2020-01-14$37.17$37.170——
2020-01-13$37.17$37.17100——
2020-01-10$36.59$36.59700——
2020-01-09$37.43$37.43600——
2020-01-08$35.99$35.991,600——
2020-01-07$37.44$37.440——
2020-01-06$37.44$37.440——
2020-01-03$37.44$37.44300——
2020-01-02$37.45$37.45200——