The InterGroup Corporation (INTG) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +26.2%
- 3M
- +32.5%
- YTD
- +86.1%
- 1Y
- +323.5%
- 3Y
- +11.1%
- 5Y
- -0.7%
Loading 10-year price history...
INTG Historical Performance
INTG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -38.9%
- 2003 annual price return
- +52.9%
- 2004 annual price return
- +14.8%
- 2005 annual price return
- +16.6%
- 2006 annual price return
- +14.1%
- 2007 annual price return
- -5.4%
- 2008 annual price return
- -34.0%
- 2009 annual price return
- -15.6%
- 2010 annual price return
- +113.3%
- 2011 annual price return
- -20.0%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- -11.0%
- 2014 annual price return
- -6.9%
- 2015 annual price return
- +44.5%
- 2016 annual price return
- +7.6%
- 2017 annual price return
- -10.2%
- 2018 annual price return
- +39.9%
- 2019 annual price return
- +16.4%
- 2020 annual price return
- -15.6%
- 2021 annual price return
- +63.2%
- 2022 annual price return
- -7.6%
- 2023 annual price return
- -58.3%
- 2024 annual price return
- -27.9%
- 2025 annual price return
- +101.2%
- 2026 annual price return
- +14.3%
INTG Stock Price Trajectory (1980–2026)
As of June 30, 2026, The InterGroup Corporation (INTG) trades at $48.92, representing a +323.5% return over the past year. The stock has delivered a +11.3% total return over five years (-0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $61.61 on June 3, 2021. From this peak, INTG has corrected -20.6%, currently trading 51% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers FRPH (-4.9% 1Y), ALCO (+25.9% 1Y), and VNET (+8.8% 1Y), INTG has outperformed the peer group average. Compare INTG vs FRPH →
INTG Historical Price Data · from 1980
Rows 1–50 of 11,648| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 43.69 | 50.26 | 43.69 | 48.92 | 149K | +5.75% |
| 2026-06-26 | 44.00 | 48.50 | 43.23 | 46.26 | 0 | +3.49% |
| 2026-06-25 | 46.93 | 52.00 | 41.99 | 44.70 | 50K | -3.66% |
| 2026-06-24 | 43.47 | 46.92 | 42.64 | 46.40 | 53K | +6.86% |
| 2026-06-23 | 41.00 | 43.99 | 40.41 | 43.42 | 58K | +5.64% |
| 2026-06-22 | 39.70 | 42.60 | 38.85 | 41.10 | 91K | +2.44% |
| 2026-06-18 | 39.00 | 41.20 | 37.89 | 40.12 | 347K | +6.56% |
| 2026-06-17 | 37.10 | 39.07 | 34.48 | 37.65 | 190K | +3.55% |
| 2026-06-16 | 32.55 | 36.47 | 32.55 | 36.36 | 183K | +9.35% |
| 2026-06-15 | 33.12 | 33.72 | 32.80 | 33.25 | 29K | +2.03% |
| 2026-06-12 | 32.02 | 33.91 | 32.02 | 32.59 | 44K | -0.55% |
| 2026-06-11 | 31.81 | 34.86 | 31.81 | 32.77 | 42K | +0.37% |
| 2026-06-10 | 31.92 | 33.66 | 31.74 | 32.65 | 19K | +1.84% |
| 2026-06-09 | 32.81 | 34.43 | 32.01 | 32.06 | 50K | -1.23% |
| 2026-06-08 | 31.30 | 34.63 | 30.93 | 32.46 | 38K | -0.18% |
| 2026-06-05 | 34.11 | 35.00 | 32.30 | 32.52 | 56K | -1.00% |
| 2026-06-04 | 37.60 | 38.50 | 32.79 | 32.85 | 34K | -10.47% |
| 2026-06-03 | 37.27 | 38.70 | 35.86 | 36.69 | 46K | -1.91% |
| 2026-06-02 | 35.65 | 37.82 | 35.01 | 37.41 | 40K | +3.10% |
| 2026-06-01 | 38.23 | 39.20 | 35.05 | 36.28 | 58K | -6.40% |
| 2026-05-29 | 41.45 | 41.45 | 38.50 | 38.76 | 28K | -5.83% |
| 2026-05-28 | 40.69 | 41.40 | 39.60 | 41.16 | 49K | +1.16% |
| 2026-05-27 | 41.40 | 41.91 | 38.40 | 40.69 | 103K | +0.52% |
| 2026-05-26 | 41.60 | 42.60 | 40.00 | 40.48 | 62K | -2.43% |
| 2026-05-22 | 37.40 | 41.49 | 37.23 | 41.49 | 0 | +10.73% |
| 2026-05-21 | 36.80 | 40.84 | 36.05 | 37.47 | 105K | -0.27% |
| 2026-05-20 | 37.79 | 37.91 | 37.29 | 37.57 | 64K | +0.75% |
| 2026-05-19 | 38.07 | 38.07 | 36.66 | 37.29 | 26K | -0.56% |
| 2026-05-18 | 37.36 | 38.67 | 36.65 | 37.50 | 51K | +2.68% |
| 2026-05-15 | 38.50 | 39.50 | 35.80 | 36.52 | 40K | -4.82% |
| 2026-05-14 | 37.82 | 39.91 | 37.82 | 38.37 | 33K | -1.46% |
| 2026-05-13 | 39.71 | 40.26 | 38.01 | 38.94 | 21K | -1.22% |
| 2026-05-12 | 37.99 | 42.59 | 37.52 | 39.42 | 41K | +6.89% |
| 2026-05-11 | 37.70 | 38.57 | 36.61 | 36.88 | 35K | +0.11% |
| 2026-05-08 | 38.36 | 38.36 | 36.67 | 36.84 | 10K | -1.97% |
| 2026-05-07 | 39.30 | 39.41 | 37.50 | 37.58 | 16K | -4.43% |
| 2026-05-06 | 39.88 | 40.42 | 38.86 | 39.32 | 39K | -2.82% |
| 2026-05-05 | 39.69 | 41.06 | 38.76 | 40.46 | 64K | +2.87% |
| 2026-05-04 | 39.98 | 40.80 | 38.39 | 39.33 | 50K | -0.33% |
| 2026-05-01 | 39.23 | 40.79 | 38.68 | 39.46 | 16K | -5.35% |
| 2026-04-30 | 41.90 | 43.84 | 41.51 | 41.69 | 15K | -1.28% |
| 2026-04-29 | 42.84 | 42.84 | 41.35 | 42.23 | 39K | -0.64% |
| 2026-04-28 | 41.80 | 43.09 | 39.17 | 42.50 | 72K | +7.87% |
| 2026-04-27 | 36.62 | 39.67 | 36.35 | 39.40 | 19K | +7.71% |
| 2026-04-24 | 35.47 | 36.58 | 35.25 | 36.58 | 16K | +3.66% |
| 2026-04-23 | 34.23 | 35.29 | 33.88 | 35.29 | 41K | +1.79% |
| 2026-04-22 | 34.58 | 34.68 | 33.55 | 34.67 | 38K | +0.23% |
| 2026-04-21 | 33.54 | 34.95 | 33.54 | 34.59 | 53K | +4.72% |
| 2026-04-20 | 33.55 | 34.01 | 30.82 | 33.03 | 49K | -0.81% |
| 2026-04-17 | 38.70 | 38.70 | 32.80 | 33.30 | 43K | -13.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INTG — Frequently Asked Questions
Quick answers to the most common questions about buying INTG stock.
How has INTG stock performed recently?
INTG returned +323.5% over the past year, beating its 5-year annualized CAGR of -0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INTG's all-time high price?
The InterGroup Corporation reached $61.61 on 2021-06-03. The 52-week high is $52.00. Current 1-year return of +323.5% places the stock closer to historical peaks.
Where can I download INTG historical price data?
This page provides INTG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.