The InterGroup Corporation
INTGNASDAQConsumer Cyclical● Active
$32.52
$-0.98(-2.93%)
Market Cap$69879366
P/E Ratio—
52W High$43.84
52W Low$9.57
The InterGroup Corporation（INTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
intg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$59.00
Feb 25, 2022
-44.9% from here
5-Year Low5Y
$9.57
Jul 29, 2025
+239.8% from low
IPO Priceadj.
$0.9630
Mar 17, 1980
+3.3K% since IPO
1 Year Ago
$11.50
Jun 9, 2025
+182.8% in 1Y
5 Years Ago
$36.75
Jun 8, 2021
-11.5% in 5Y
10 Years Ago
$26.45
Jun 8, 2016
+22.9% in 10Y
Historical Price Data · INTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $34.11 | $35.00 | $32.36 | $32.52 | $32.52 | 56K | -4.66% |
| Jun 4, 2026 | $36.30 | $37.89 | $33.50 | $33.50 | $33.50 | 35K | -7.71% |
| Jun 3, 2026 | $37.81 | $38.70 | $36.36 | $36.69 | $36.69 | 46K | -2.96% |
| Jun 2, 2026 | $36.93 | $37.81 | $35.01 | $37.41 | $37.41 | 40K | +1.30% |
| Jun 1, 2026 | $39.01 | $39.20 | $34.01 | $36.28 | $36.28 | 58K | -7.00% |
| May 29, 2026 | $41.44 | $41.70 | $38.76 | $38.76 | $38.76 | 28K | -6.47% |
| May 28, 2026 | $40.70 | $41.25 | $39.60 | $41.16 | $41.16 | 49K | +1.13% |
| May 27, 2026 | $41.40 | $41.91 | $38.40 | $40.69 | $40.69 | 103K | -1.71% |
| May 26, 2026 | $41.60 | $42.61 | $40.00 | $40.48 | $40.48 | 62K | -2.69% |
| May 22, 2026 | $38.10 | $41.49 | $37.19 | $41.49 | $41.49 | 51K | +8.90% |
| May 21, 2026 | $37.10 | $39.00 | $36.05 | $37.47 | $37.47 | 105K | +1.00% |
| May 20, 2026 | $38.32 | $38.45 | $37.05 | $37.05 | $37.05 | 64K | -3.31% |
| May 19, 2026 | $37.00 | $38.29 | $36.66 | $37.29 | $37.29 | 27K | +0.78% |
| May 18, 2026 | $37.36 | $39.20 | $36.65 | $37.50 | $37.50 | 51K | +0.37% |
| May 15, 2026 | $39.25 | $39.69 | $35.80 | $36.52 | $36.52 | 41K | -6.96% |
| May 14, 2026 | $36.24 | $39.80 | $36.24 | $38.37 | $38.37 | 34K | +5.88% |
| May 13, 2026 | $40.03 | $40.26 | $38.01 | $38.94 | $38.94 | 21K | -2.72% |
| May 12, 2026 | $37.52 | $42.59 | $37.50 | $39.42 | $39.42 | 41K | +5.06% |
| May 11, 2026 | $37.70 | $38.57 | $36.61 | $36.88 | $36.88 | 35K | -2.18% |
| May 8, 2026 | $37.03 | $37.41 | $36.67 | $36.84 | $36.84 | 10K | -0.51% |
Showing 1–20 of 1,236 records
Annual Stock Price Performance · INTG
Jan 1 → Dec 31 · 6 years2026+17.0%$27.80 → $32.52
+17.0%
2025+101.8%$14.07 → $28.39
+101.8%
2024-27.8%$19.76 → $14.27
-27.8%
2023-58.3%$47.13 → $19.65
-58.3%
2022-7.6%$51.00 → $47.13
-7.6%
2021+38.9%$36.72 → $51.00
+38.9%
Best Year2025 · +101.8%
Worst Year2023 · -58.3%
Positive Years3 / 6
Avg Annual Return+10.7%
6Y Total Return-11.4%
6Y CAGR~-2.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in INTG?
If you invested $1,000 in INTG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,229
Total Return+22.9%
CAGR~+2.1% / yr
Profit+$229
Based on Jun 8, 2016 · $26.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The InterGroup Corporation（INTG）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $32.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTG 历史股价FMP 日线复权 OHLCV