7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,873.41

+598.34

+0.77%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

The InterGroup Corporation (INTG)

40.08 +0.74 (+1.89%)

At close: October 30 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	38.88	40.25	38.35	40.08	40.08	19,500
Oct 29, 2026	37.80	39.99	37.80	39.33	39.33	13,700
Oct 28, 2026	35.14	37.90	34.99	37.70	37.70	19,600
Oct 27, 2026	33.20	35.54	33.12	34.83	34.83	27,300
Oct 26, 2026	32.61	33.42	32.60	33.07	33.07	6,200
Oct 23, 2026	32.40	33.66	32.13	32.85	32.85	25,300
Oct 22, 2026	31.95	33.50	31.95	32.99	32.99	20,400
Oct 21, 2026	32.01	32.68	31.77	32.19	32.19	11,500
Oct 20, 2026	32.49	33.10	32.11	32.21	32.21	31,400
Oct 19, 2026	32.32	32.87	31.70	31.98	31.98	25,700
Oct 16, 2026	33.15	33.15	32.38	32.38	32.38	4,900
Oct 15, 2026	33.20	34.09	32.53	32.54	32.54	14,600
Oct 14, 2026	33.10	33.93	32.45	32.59	32.59	16,200
Oct 13, 2026	34.31	34.31	33.14	33.40	33.40	22,300
Oct 12, 2026	34.53	34.53	32.30	32.72	32.72	24,900
Oct 9, 2026	33.34	33.87	32.17	32.17	32.17	25,500
Oct 8, 2026	30.68	33.03	30.65	32.28	32.28	41,000
Oct 7, 2026	28.96	31.04	28.81	31.04	31.04	47,500
Oct 6, 2026	29.83	29.83	28.51	28.79	28.79	30,300
Oct 5, 2026	28.27	29.00	27.74	28.25	28.25	36,500
Oct 2, 2026	29.66	30.23	27.79	27.87	27.87	13,600
Oct 1, 2026	29.78	30.90	28.16	28.16	28.16	18,800
Sep 30, 2026	33.00	33.40	28.91	29.78	29.78	58,700
Sep 29, 2026	33.30	34.77	31.30	32.36	32.36	103,000
Sep 28, 2026	33.13	33.60	31.44	32.90	32.90	75,800
Sep 25, 2026	36.73	36.73	33.29	33.33	33.33	34,100
Sep 24, 2026	36.07	37.58	35.67	36.78	36.78	48,900
Sep 23, 2026	37.59	37.75	36.30	36.33	36.33	33,800
Sep 22, 2026	38.14	38.14	36.89	37.22	37.22	68,200
Sep 21, 2026	37.21	38.72	37.01	38.04	38.04	46,600
Sep 18, 2026	37.25	38.28	37.15	37.23	37.23	27,800
Sep 17, 2026	37.89	39.14	36.87	36.87	36.87	53,000
Sep 16, 2026	36.21	37.47	35.91	37.30	37.30	72,100
Sep 15, 2026	37.75	37.97	35.80	35.94	35.94	41,400
Sep 14, 2026	37.29	38.50	36.86	37.54	37.54	57,600
Sep 11, 2026	39.27	39.27	37.18	37.74	37.74	54,000
Sep 10, 2026	38.38	39.50	37.01	38.70	38.70	97,300
Sep 9, 2026	36.33	39.30	36.33	38.80	38.80	80,500
Sep 8, 2026	36.48	36.79	35.82	36.33	36.33	92,900
Sep 4, 2026	35.90	36.70	34.23	36.17	36.17	82,500
Sep 3, 2026	34.80	36.84	34.58	36.16	36.16	122,200
Sep 2, 2026	35.00	36.03	33.95	34.88	34.88	166,500
Sep 1, 2026	35.40	36.68	34.50	34.62	34.62	98,200
Aug 31, 2026	34.95	36.65	32.80	35.44	35.44	135,400
Aug 28, 2026	34.08	35.96	33.13	35.40	35.40	389,200
Aug 27, 2026	34.20	35.71	33.30	34.95	34.95	114,300
Aug 26, 2026	33.89	35.10	33.00	34.27	34.27	94,900
Aug 25, 2026	34.15	34.44	32.72	34.42	34.42	65,500
Aug 24, 2026	32.01	34.35	31.15	33.34	33.34	82,100
Aug 21, 2026	32.57	33.51	31.07	32.01	32.01	29,900
Aug 20, 2026	33.31	33.88	31.50	32.03	32.03	37,000
Aug 19, 2026	35.25	35.55	33.32	33.40	33.40	60,900
Aug 18, 2026	35.52	36.06	33.95	35.09	35.09	79,900
Aug 17, 2026	34.90	37.13	34.90	35.16	35.16	86,300
Aug 14, 2026	35.81	37.60	34.53	35.48	35.48	31,800
Aug 13, 2026	35.94	37.51	34.66	35.17	35.17	126,000
Aug 12, 2026	33.99	37.00	33.27	35.19	35.19	111,600
Aug 11, 2026	32.00	34.18	31.14	33.41	33.41	85,100
Aug 10, 2026	31.42	32.39	29.92	32.02	32.02	58,200
Aug 7, 2026	30.99	32.00	30.56	31.36	31.36	86,000
Aug 6, 2026	31.14	31.15	29.75	30.35	30.35	64,000
Aug 5, 2026	30.95	31.96	28.66	30.86	30.86	101,200
Aug 4, 2026	29.92	32.59	27.79	31.09	31.09	236,800
Aug 3, 2026	28.87	31.37	28.87	30.32	30.32	211,600
Jul 31, 2026	28.20	29.35	26.30	28.44	28.44	238,800
Jul 30, 2026	27.72	29.64	27.19	27.46	27.46	526,800
Jul 29, 2026	29.00	29.35	26.87	28.15	28.15	93,200
Jul 28, 2026	31.78	31.78	27.87	28.91	28.91	20,900
Jul 27, 2026	34.10	34.10	30.87	32.10	32.10	41,300
Jul 24, 2026	35.37	35.93	33.50	33.97	33.97	81,900
Jul 23, 2026	34.66	37.10	34.40	34.88	34.88	50,400
Jul 22, 2026	37.80	38.61	34.00	34.60	34.60	57,300
Jul 21, 2026	38.70	39.90	37.35	37.83	37.83	90,800
Jul 20, 2026	38.33	40.02	37.68	38.60	38.60	66,900
Jul 17, 2026	38.85	39.80	37.46	39.08	39.08	51,000
Jul 16, 2026	37.37	41.06	37.33	38.61	38.61	91,700
Jul 15, 2026	40.86	43.54	36.99	38.20	38.20	84,000
Jul 14, 2026	42.90	43.20	39.29	39.84	39.84	163,200
Jul 13, 2026	39.10	43.85	39.10	42.60	42.60	110,600
Jul 10, 2026	42.82	44.83	39.63	39.65	39.65	103,000
Jul 9, 2026	43.25	45.00	41.20	42.28	42.28	104,800
Jul 8, 2026	43.95	43.95	42.15	42.69	42.69	20,400
Jul 7, 2026	45.97	47.53	41.67	43.43	43.43	124,000
Jul 6, 2026	46.11	48.20	44.15	45.19	45.19	69,000
Jul 2, 2026	46.00	50.95	46.00	47.70	47.70	126,500
Jul 1, 2026	48.96	48.96	43.70	46.00	46.00	52,800
Jun 30, 2026	48.04	50.50	45.16	48.02	48.02	138,600
Jun 29, 2026	44.91	50.50	42.55	48.92	48.92	148,900
Jun 26, 2026	44.20	48.50	43.23	46.26	46.26	70,000
Jun 25, 2026	46.93	52.00	43.31	43.82	43.82	50,800
Jun 24, 2026	43.42	46.91	42.64	46.40	46.40	54,900
Jun 23, 2026	40.70	43.80	40.41	43.42	43.42	57,800
Jun 22, 2026	39.39	42.61	38.85	40.55	40.55	92,500
Jun 18, 2026	38.66	41.20	37.89	40.12	40.12	369,500
Jun 17, 2026	35.98	39.07	34.48	37.65	37.65	197,900
Jun 16, 2026	32.98	36.47	32.98	36.36	36.36	183,500
Jun 15, 2026	32.50	33.61	31.77	33.25	33.25	28,400
Jun 12, 2026	32.51	33.91	32.17	32.59	32.59	43,700
Jun 11, 2026	32.49	34.57	32.18	32.77	32.77	42,700
Jun 10, 2026	32.40	33.27	31.45	32.65	32.65	19,400
Jun 9, 2026	32.82	34.43	32.01	32.54	32.54	50,700
Jun 8, 2026	33.16	34.63	30.93	32.95	32.95	38,600
Jun 5, 2026	34.11	35.00	32.36	32.52	32.52	55,900
Jun 4, 2026	36.30	37.89	33.50	33.50	33.50	35,300
Jun 3, 2026	37.81	38.70	36.36	36.69	36.69	46,400
Jun 2, 2026	36.93	37.81	35.01	37.41	37.41	39,800
Jun 1, 2026	39.01	39.20	34.01	36.28	36.28	58,400
May 29, 2026	41.44	41.70	38.76	38.76	38.76	28,200
May 28, 2026	40.70	41.25	39.60	41.16	41.16	49,300
May 27, 2026	41.40	41.91	38.40	40.69	40.69	103,000
May 26, 2026	41.60	42.61	40.00	40.48	40.48	62,000
May 22, 2026	38.10	41.49	37.19	41.49	41.49	51,400
May 21, 2026	37.10	39.00	36.05	37.47	37.47	105,200
May 20, 2026	38.32	38.45	37.05	37.05	37.05	64,300
May 19, 2026	37.00	38.29	36.66	37.29	37.29	27,300
May 18, 2026	37.36	39.20	36.65	37.50	37.50	50,700
May 15, 2026	39.25	39.69	35.80	36.52	36.52	40,500
May 14, 2026	36.24	39.80	36.24	38.37	38.37	33,900
May 13, 2026	40.03	40.26	38.01	38.94	38.94	21,200
May 12, 2026	37.52	42.59	37.50	39.42	39.42	41,300
May 11, 2026	37.70	38.57	36.61	36.88	36.88	35,000
May 8, 2026	37.03	37.41	36.67	36.84	36.84	9,800
May 7, 2026	39.30	39.42	37.51	37.58	37.58	16,500
May 6, 2026	40.10	40.42	38.86	39.32	39.32	38,900
May 5, 2026	39.45	41.06	38.76	40.46	40.46	64,500
May 4, 2026	39.46	40.80	38.39	39.33	39.33	49,800
May 1, 2026	40.25	40.79	39.25	39.46	39.46	16,100
Apr 30, 2026	42.46	43.84	41.51	41.69	41.69	15,100
Apr 29, 2026	42.30	42.85	41.35	42.23	42.23	39,500
Apr 28, 2026	39.18	42.95	39.18	42.50	42.50	72,200
Apr 27, 2026	36.62	39.40	36.35	39.40	39.40	19,400
Apr 24, 2026	35.25	36.58	35.19	36.58	36.58	15,700
Apr 23, 2026	34.89	35.29	33.88	35.29	35.29	41,000
Apr 22, 2026	34.26	34.67	33.55	34.67	34.67	38,100
Apr 21, 2026	33.45	35.10	33.45	34.59	34.59	53,300
Apr 20, 2026	33.80	33.80	30.90	33.03	33.03	48,700
Apr 17, 2026	38.49	38.70	32.80	33.30	33.30	43,500
Apr 16, 2026	36.80	38.39	36.60	38.39	38.39	26,800
Apr 15, 2026	36.00	36.46	34.55	36.34	36.34	45,900
Apr 14, 2026	35.30	36.46	34.50	35.82	35.82	72,400
Apr 13, 2026	34.74	36.05	34.43	35.10	35.10	49,300
Apr 10, 2026	34.80	35.43	34.30	34.30	34.30	26,000
Apr 9, 2026	34.90	35.94	34.50	35.05	35.05	29,700
Apr 8, 2026	36.00	36.00	34.70	34.90	34.90	30,300
Apr 7, 2026	36.90	36.93	35.40	35.65	35.65	19,800
Apr 6, 2026	38.07	38.07	36.10	37.15	37.15	29,100
Apr 2, 2026	37.99	38.52	37.91	38.07	38.07	29,800
Apr 1, 2026	37.45	38.79	36.21	36.21	36.21	9,800
Mar 31, 2026	35.40	38.85	35.40	38.85	38.85	5,200
Mar 30, 2026	36.38	38.00	36.38	36.92	36.92	8,500
Mar 27, 2026	32.95	37.00	32.95	36.98	36.98	17,000
Mar 26, 2026	36.35	36.35	34.88	35.26	35.26	6,800
Mar 25, 2026	36.03	36.03	35.90	35.90	35.90	800
Mar 24, 2026	37.55	37.55	35.82	36.03	36.03	6,800
Mar 23, 2026	37.82	38.32	36.59	36.59	36.59	8,100
Mar 20, 2026	37.12	38.59	37.12	38.14	38.14	11,700
Mar 19, 2026	37.48	38.00	36.35	37.52	37.52	14,800
Mar 18, 2026	38.55	39.23	37.10	37.51	37.51	22,600
Mar 17, 2026	37.97	39.23	37.95	38.88	38.88	10,000
Mar 16, 2026	36.27	38.23	35.84	38.23	38.23	8,600
Mar 13, 2026	35.46	36.50	35.16	36.50	36.50	6,100
Mar 12, 2026	36.00	37.49	34.68	36.30	36.30	36,400
Mar 11, 2026	37.30	37.50	34.90	35.90	35.90	19,900
Mar 10, 2026	38.22	38.22	37.51	37.51	37.51	2,600
Mar 9, 2026	36.46	38.23	36.46	37.97	37.97	7,400
Mar 6, 2026	33.01	36.69	33.01	36.45	36.45	14,400
Mar 5, 2026	32.58	33.91	32.35	32.63	32.63	3,800
Mar 4, 2026	31.50	32.75	31.50	32.27	32.27	6,700
Mar 3, 2026	32.43	32.45	31.30	31.32	31.32	14,400
Mar 2, 2026	30.47	32.61	30.45	32.59	32.59	6,100
Feb 27, 2026	30.30	31.42	29.95	30.03	30.03	3,200
Feb 26, 2026	29.96	30.62	29.90	30.36	30.36	6,700
Feb 25, 2026	30.35	30.49	29.32	29.54	29.54	12,700
Feb 24, 2026	28.70	30.93	28.70	30.36	30.36	18,400
Feb 23, 2026	28.32	28.40	28.22	28.22	28.22	16,800
Feb 20, 2026	28.01	28.19	27.40	27.75	27.75	23,300
Feb 19, 2026	27.40	28.50	27.30	28.36	28.36	10,300
Feb 18, 2026	27.80	28.00	27.03	27.03	27.03	4,200
Feb 17, 2026	27.86	27.86	27.00	27.61	27.61	6,600
Feb 13, 2026	28.35	28.35	25.52	27.76	27.76	8,000
Feb 12, 2026	29.50	29.50	28.01	28.02	28.02	10,500
Feb 11, 2026	29.08	29.96	28.53	29.56	29.56	13,300
Feb 10, 2026	28.89	28.89	28.09	28.60	28.60	9,300
Feb 9, 2026	30.35	30.35	28.60	28.73	28.73	10,400
Feb 6, 2026	29.90	30.58	29.26	30.35	30.35	9,600
Feb 5, 2026	29.99	30.90	29.37	29.40	29.40	8,000
Feb 4, 2026	29.90	30.00	29.50	29.90	29.90	4,000
Feb 3, 2026	30.45	30.45	29.02	29.40	29.40	4,200
Feb 2, 2026	30.54	33.44	28.51	29.66	29.66	24,100
Jan 30, 2026	30.82	31.48	30.40	30.75	30.75	6,500
Jan 29, 2026	31.13	32.10	30.61	30.92	30.92	13,200
Jan 28, 2026	30.00	32.58	29.99	32.08	32.08	22,700
Jan 27, 2026	29.28	30.37	29.28	30.14	30.14	2,300
Jan 26, 2026	29.57	29.57	28.96	28.96	28.96	2,900
Jan 23, 2026	27.50	30.16	27.00	29.87	29.87	30,300
Jan 22, 2026	29.12	29.90	26.56	27.21	27.21	35,700
Jan 21, 2026	29.01	29.59	28.64	29.36	29.36	16,300
Jan 20, 2026	27.70	29.99	24.96	29.55	29.55	15,700
Jan 16, 2026	26.46	30.00	26.46	28.62	28.62	12,700
Jan 15, 2026	31.99	32.00	29.38	29.38	29.38	42,900
Jan 14, 2026	32.00	32.18	30.10	31.67	31.67	29,900
Jan 13, 2026	30.70	32.19	29.90	31.67	31.67	31,300
Jan 12, 2026	27.75	30.84	27.75	30.70	30.70	11,100
Jan 9, 2026	28.72	30.41	27.85	27.85	27.85	30,700
Jan 8, 2026	27.76	29.24	27.06	28.98	28.98	14,400
Jan 7, 2026	26.45	28.21	26.45	27.68	27.68	21,400
Jan 6, 2026	25.68	27.45	25.11	26.45	26.45	14,200
Jan 5, 2026	26.55	26.60	25.00	25.33	25.33	11,000
Jan 2, 2026	27.80	28.10	26.25	26.28	26.28	25,300
Dec 31, 2025	27.38	28.40	27.38	28.39	28.39	17,500
Dec 30, 2025	26.55	27.38	25.00	27.38	27.38	8,000
Dec 29, 2025	27.35	27.35	26.51	26.68	26.68	5,600
Dec 26, 2025	28.27	28.27	26.50	27.28	27.28	16,300
Dec 24, 2025	27.50	27.50	26.50	26.95	26.95	12,600
Dec 23, 2025	25.50	27.62	25.50	27.55	27.55	23,700
Dec 22, 2025	27.15	28.90	24.99	25.10	25.10	57,300
Dec 19, 2025	30.00	30.00	27.40	27.40	27.40	24,200
Dec 18, 2025	29.05	29.08	28.45	29.08	29.08	3,600
Dec 17, 2025	32.49	33.29	29.00	29.06	29.06	29,500
Dec 16, 2025	29.65	31.80	29.65	31.80	31.80	21,700
Dec 15, 2025	30.82	30.82	27.99	29.68	29.68	2,100
Dec 12, 2025	30.15	30.15	28.00	28.86	28.86	1,800
Dec 11, 2025	29.50	29.50	29.50	29.50	29.50	1,100
Dec 10, 2025	27.52	29.15	27.52	29.15	29.15	3,100
Dec 9, 2025	28.65	28.65	28.31	28.31	28.31	7,400
Dec 8, 2025	28.60	28.90	27.64	28.41	28.41	7,300
Dec 5, 2025	30.23	31.01	29.96	30.35	30.35	20,300
Dec 4, 2025	32.01	32.01	30.85	30.99	30.99	13,200
Dec 3, 2025	33.28	33.28	31.85	32.25	32.25	10,200
Dec 2, 2025	31.40	32.58	31.40	32.55	32.55	9,800
Dec 1, 2025	29.95	32.62	29.95	31.31	31.31	10,700
Nov 28, 2025	29.96	29.96	29.96	29.96	29.96	1,500
Nov 26, 2025	30.80	31.80	30.52	31.02	31.02	8,800
Nov 25, 2025	35.36	37.28	30.44	30.44	30.44	14,200
Nov 24, 2025	33.85	35.00	32.22	32.80	32.80	20,800
Nov 21, 2025	32.50	34.96	32.50	34.64	34.64	17,900
Nov 20, 2025	34.86	34.86	32.85	32.85	32.85	15,200
Nov 19, 2025	33.25	35.00	31.43	34.44	34.44	19,400
Nov 18, 2025	36.08	36.08	33.31	33.31	33.31	13,200
Nov 17, 2025	34.24	36.18	34.24	36.15	36.15	16,200
Nov 14, 2025	34.50	35.44	34.24	34.24	34.24	12,500
Nov 13, 2025	36.58	36.72	34.01	34.01	34.01	15,600
Nov 12, 2025	37.40	37.72	36.40	37.25	37.25	6,900
Nov 11, 2025	36.20	37.69	35.75	37.22	37.22	10,100
Nov 10, 2025	36.99	38.23	36.44	36.88	36.88	6,300
Nov 7, 2025	35.52	36.40	35.52	36.05	36.05	5,900
Nov 6, 2025	36.00	37.42	35.00	36.29	36.29	4,900
Nov 5, 2025	36.04	37.15	34.51	35.54	35.54	6,000
Nov 4, 2025	35.67	38.22	33.30	36.04	36.04	16,500
Nov 3, 2025	37.91	37.91	35.22	36.75	36.75	8,400
Oct 31, 2025	34.50	36.66	30.38	36.59	36.59	32,400

Mobilize your Website

View Site in Mobile | Classic

Share by: