Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	47.39	47.88	46.36	46.42	-	-2.11%	1,163,989
Aug 27, 2025	45.25	47.55	45.12	47.42	47.42	5.28%	2,071,317
Aug 26, 2025	43.29	45.16	43.29	45.04	45.04	3.30%	1,841,410
Aug 25, 2025	42.62	43.73	42.62	43.60	43.60	1.82%	1,413,276
Aug 22, 2025	42.03	43.52	41.65	42.82	42.82	2.20%	821,048
Aug 21, 2025	41.38	42.18	40.97	41.90	41.90	0.18%	840,246
Aug 20, 2025	42.22	43.22	41.66	41.83	41.83	-1.61%	1,264,716
Aug 19, 2025	42.10	42.51	41.57	42.51	42.51	0.88%	900,510
Aug 18, 2025	42.11	43.31	41.79	42.14	42.14	0.05%	1,112,439
Aug 15, 2025	41.75	42.67	41.27	42.12	42.12	1.57%	1,430,911
Aug 14, 2025	42.12	42.50	41.44	41.47	41.47	-2.77%	1,292,644
Aug 13, 2025	44.38	44.71	39.57	42.65	42.65	15.52%	5,123,646
Aug 12, 2025	35.89	37.11	35.51	36.92	36.92	3.59%	1,957,789
Aug 11, 2025	36.88	37.39	35.52	35.64	35.64	-3.52%	1,990,462
Aug 8, 2025	37.61	39.20	36.73	36.94	36.94	-1.12%	1,645,197
Aug 7, 2025	40.60	40.60	36.97	37.36	37.36	-6.62%	1,385,000
Aug 6, 2025	40.62	40.99	39.63	40.01	40.01	-1.21%	527,616
Aug 5, 2025	40.78	41.01	40.06	40.50	40.50	0.15%	871,928
Aug 4, 2025	39.51	40.63	39.33	40.44	40.44	3.61%	624,553
Aug 1, 2025	39.29	39.50	38.35	39.03	39.03	-2.55%	786,107
Jul 31, 2025	41.44	41.51	39.97	40.05	40.05	-2.41%	612,337
Jul 30, 2025	41.22	41.37	40.47	41.04	41.04	0.32%	1,156,946
Jul 29, 2025	41.55	42.12	40.82	40.91	40.91	-0.61%	1,689,427
Jul 28, 2025	41.83	42.03	41.07	41.16	41.16	-1.15%	1,006,949
Jul 25, 2025	41.77	42.06	41.24	41.64	41.64	0.29%	483,106
Jul 24, 2025	42.31	42.53	41.24	41.52	41.52	-2.31%	771,698
Jul 23, 2025	42.42	42.75	41.87	42.50	42.50	0.66%	455,233
Jul 22, 2025	42.24	42.92	42.01	42.22	42.22	0.12%	816,880
Jul 21, 2025	42.57	42.90	42.10	42.17	42.17	-0.87%	900,580
Jul 18, 2025	43.87	44.04	42.49	42.54	42.54	-2.18%	784,830
Jul 17, 2025	43.20	43.87	43.12	43.49	43.49	0.18%	602,760
Jul 16, 2025	43.16	43.48	42.60	43.41	43.41	2.14%	926,841
Jul 15, 2025	43.95	44.29	42.47	42.50	42.50	-2.28%	963,591
Jul 14, 2025	42.17	44.66	42.09	43.49	43.49	-1.76%	1,051,393
Jul 11, 2025	46.47	46.50	44.13	44.27	44.27	-5.71%	762,693
Jul 10, 2025	47.17	47.70	45.62	46.95	46.95	-0.40%	907,276
Jul 9, 2025	47.20	47.56	46.05	47.14	47.14	-0.25%	1,021,638
Jul 8, 2025	48.25	48.43	46.20	47.26	47.26	-1.38%	928,572
Jul 7, 2025	47.76	48.28	47.24	47.92	47.92	-0.39%	804,168
Jul 3, 2025	47.89	49.10	47.77	48.11	48.11	0.56%	569,993
Jul 2, 2025	48.85	49.12	47.73	47.84	47.84	-2.01%	875,074
Jul 1, 2025	51.34	51.61	48.57	48.82	48.82	-5.42%	783,205
Jun 30, 2025	51.66	52.04	50.92	51.62	51.62	0.98%	836,024
Jun 27, 2025	51.53	51.56	50.22	51.12	51.12	0.08%	923,568
Jun 26, 2025	50.53	52.08	49.21	51.08	51.08	2.16%	767,293
Jun 25, 2025	53.81	53.81	49.77	50.00	50.00	-6.07%	826,667
Jun 24, 2025	53.01	53.76	52.30	53.23	53.23	0.68%	808,264
Jun 23, 2025	52.47	53.14	51.51	52.87	52.87	0.21%	486,812
Jun 20, 2025	53.78	54.50	51.86	52.76	52.76	-1.22%	945,061
Jun 18, 2025	53.99	54.30	53.16	53.41	53.41	-1.07%	371,087