Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	54.50	55.11	53.28	54.10	54.10	-0.51%	272,328
Apr 25, 2025	54.40	54.54	53.48	54.38	54.38	-0.04%	262,708
Apr 24, 2025	52.25	54.62	52.10	54.40	54.40	4.84%	376,562
Apr 23, 2025	52.33	54.12	51.44	51.89	51.89	4.01%	411,584
Apr 22, 2025	49.35	50.57	48.31	49.89	49.89	2.89%	426,357
Apr 21, 2025	50.54	51.40	47.41	48.49	48.49	-5.86%	611,662
Apr 17, 2025	51.42	52.23	50.54	51.51	51.51	0.51%	494,286
Apr 16, 2025	52.31	53.23	50.48	51.25	51.25	-4.21%	436,620
Apr 15, 2025	52.56	53.71	52.20	53.50	53.50	1.98%	427,266
Apr 14, 2025	53.17	53.92	51.60	52.46	52.46	0.44%	371,124
Apr 11, 2025	55.35	56.97	50.31	52.23	52.23	-2.86%	712,668
Apr 10, 2025	54.94	55.74	52.56	53.77	53.77	-5.72%	471,092
Apr 9, 2025	49.74	58.14	48.89	57.03	57.03	14.04%	957,432
Apr 8, 2025	55.41	55.94	49.03	50.01	50.01	-4.38%	719,506
Apr 7, 2025	47.86	54.44	47.58	52.30	52.30	2.65%	805,273
Apr 4, 2025	52.10	52.87	49.61	50.95	50.95	-6.84%	652,087
Apr 3, 2025	56.14	56.76	54.35	54.69	54.69	-8.16%	602,268
Apr 2, 2025	58.01	60.05	57.64	59.55	59.55	0.19%	551,860
Apr 1, 2025	58.46	59.73	57.96	59.44	59.44	1.82%	440,591
Mar 31, 2025	58.87	59.17	56.91	58.38	58.38	-2.55%	978,739
Mar 28, 2025	61.23	61.38	59.13	59.91	59.91	-2.73%	348,484
Mar 27, 2025	61.33	62.30	60.16	61.59	61.59	0.08%	263,561
Mar 26, 2025	63.97	63.97	61.14	61.54	61.54	-4.11%	339,385
Mar 25, 2025	61.92	64.31	61.66	64.18	64.18	4.15%	589,550
Mar 24, 2025	62.40	62.74	61.56	61.62	61.62	1.10%	355,588
Mar 21, 2025	59.28	61.32	58.74	60.95	60.95	1.20%	729,378
Mar 20, 2025	59.62	61.40	59.44	60.23	60.23	-0.33%	353,224
Mar 19, 2025	58.81	60.94	58.31	60.43	60.43	2.75%	526,813
Mar 18, 2025	59.81	60.00	58.50	58.81	58.81	-2.03%	520,831
Mar 17, 2025	58.94	60.49	58.71	60.03	60.03	1.27%	529,369
Mar 14, 2025	59.41	60.10	58.77	59.28	59.28	1.86%	470,500
Mar 13, 2025	60.60	60.62	57.88	58.20	58.20	-4.67%	330,125
Mar 12, 2025	60.57	61.19	59.19	61.05	61.05	3.47%	490,500
Mar 11, 2025	57.45	60.27	57.25	59.00	59.00	3.13%	783,907
Mar 10, 2025	59.20	59.74	56.02	57.21	57.21	-6.38%	775,952
Mar 7, 2025	60.53	61.30	58.01	61.11	61.11	0.11%	512,507
Mar 6, 2025	63.93	65.10	60.84	61.04	61.04	-6.38%	489,917
Mar 5, 2025	64.00	65.35	62.06	65.20	65.20	3.10%	557,121
Mar 4, 2025	62.06	64.68	60.63	63.24	63.24	-0.30%	687,698
Mar 3, 2025	66.39	67.01	62.87	63.43	63.43	-3.84%	599,892
Feb 28, 2025	63.46	66.08	62.98	65.96	65.96	2.14%	547,342
Feb 27, 2025	67.08	67.76	64.23	64.58	64.58	-2.30%	458,762
Feb 26, 2025	65.49	66.85	65.40	66.10	66.10	1.23%	454,343
Feb 25, 2025	65.32	65.97	63.77	65.30	65.30	-0.91%	734,022
Feb 24, 2025	65.76	66.72	61.80	65.90	65.90	-0.32%	731,779
Feb 21, 2025	69.35	69.81	65.56	66.11	66.11	-4.69%	1,297,251
Feb 20, 2025	72.39	72.72	67.09	69.36	69.36	-4.78%	904,735
Feb 19, 2025	72.52	74.00	71.99	72.84	72.84	-0.14%	550,289
Feb 18, 2025	72.50	73.81	70.84	72.95	72.95	0.85%	673,635
Feb 14, 2025	74.85	77.74	71.76	72.33	72.33	-2.39%	647,044