Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	71.30	74.28	70.97	74.10	74.10	4.07%	558,128
Feb 12, 2025	69.02	71.83	69.02	71.20	71.20	1.74%	555,382
Feb 11, 2025	70.40	71.08	68.86	69.98	69.98	-1.51%	606,335
Feb 10, 2025	72.34	72.38	70.10	71.05	71.05	-0.84%	592,640
Feb 7, 2025	71.42	73.67	71.01	71.65	71.65	0.82%	674,556
Feb 6, 2025	71.75	72.89	69.78	71.07	71.07	-2.13%	1,221,086
Feb 5, 2025	65.00	73.12	60.00	72.62	72.62	-1.21%	3,084,748
Feb 4, 2025	72.14	75.90	72.13	73.51	73.51	4.24%	1,343,491
Feb 3, 2025	69.18	71.15	67.54	70.52	70.52	-1.08%	770,871
Jan 31, 2025	73.00	73.61	70.87	71.29	71.29	-1.74%	753,589
Jan 30, 2025	72.01	73.86	71.56	72.55	72.55	1.26%	531,140
Jan 29, 2025	72.31	72.44	71.02	71.65	71.65	-1.17%	569,390
Jan 28, 2025	68.31	72.91	67.79	72.50	72.50	7.22%	733,405
Jan 27, 2025	67.49	69.47	65.81	67.62	67.62	-2.28%	833,989
Jan 24, 2025	71.62	72.82	69.18	69.20	69.20	-2.84%	507,412
Jan 23, 2025	69.36	71.29	68.90	71.22	71.22	2.21%	459,604
Jan 22, 2025	70.25	72.00	69.21	69.68	69.68	-0.71%	553,353
Jan 21, 2025	69.60	70.68	67.79	70.18	70.18	4.00%	504,712
Jan 17, 2025	67.49	67.92	66.39	67.48	67.48	1.66%	523,980
Jan 16, 2025	65.57	67.06	65.31	66.38	66.38	-0.90%	562,145
Jan 15, 2025	68.07	68.62	65.62	66.98	66.98	1.82%	827,786
Jan 14, 2025	66.75	67.93	65.40	65.78	65.78	0.44%	663,719
Jan 13, 2025	67.02	67.70	63.77	65.49	65.49	-2.33%	640,167
Jan 10, 2025	64.85	68.53	64.20	67.05	67.05	5.86%	1,065,621
Jan 8, 2025	61.66	63.37	60.92	63.34	63.34	2.00%	871,267
Jan 7, 2025	62.84	63.44	61.43	62.10	62.10	-0.86%	332,536
Jan 6, 2025	63.84	63.84	61.13	62.64	62.64	-1.62%	517,690
Jan 3, 2025	63.92	65.37	63.20	63.67	63.67	-1.49%	433,293
Jan 2, 2025	64.48	64.72	63.29	64.63	64.63	0.84%	340,216
Dec 31, 2024	65.23	65.44	63.60	64.09	64.09	-1.43%	416,302
Dec 30, 2024	64.70	66.00	63.83	65.02	65.02	-1.26%	671,776
Dec 27, 2024	67.56	67.91	64.90	65.85	65.85	-3.16%	340,335
Dec 26, 2024	66.02	68.06	65.53	68.00	68.00	2.94%	345,636
Dec 24, 2024	65.50	67.03	65.16	66.06	66.06	1.80%	297,284
Dec 23, 2024	64.89	65.39	64.10	64.89	64.89	-0.46%	434,348
Dec 20, 2024	63.11	66.47	63.11	65.19	65.19	0.90%	3,167,047
Dec 19, 2024	65.44	65.44	63.65	64.61	64.61	0.28%	728,969
Dec 18, 2024	66.23	67.95	63.61	64.43	64.43	-2.08%	856,918
Dec 17, 2024	67.68	68.11	64.43	65.80	65.80	-3.74%	899,320
Dec 16, 2024	69.75	69.79	68.33	68.36	68.36	-0.39%	789,563
Dec 13, 2024	69.09	70.61	68.24	68.63	68.63	-1.21%	519,247
Dec 12, 2024	69.94	71.34	69.22	69.47	69.47	-0.76%	633,115
Dec 11, 2024	68.79	70.19	68.39	70.00	70.00	2.77%	522,418
Dec 10, 2024	67.16	69.33	66.83	68.11	68.11	1.57%	609,963
Dec 9, 2024	67.05	68.88	66.86	67.06	67.06	0.90%	743,649
Dec 6, 2024	67.20	67.67	66.17	66.46	66.46	-0.75%	406,084
Dec 5, 2024	67.50	68.78	66.88	66.96	66.96	-0.93%	659,777
Dec 4, 2024	65.93	67.73	65.40	67.59	67.59	3.62%	607,586
Dec 3, 2024	64.00	65.29	63.83	65.23	65.23	1.53%	778,698
Dec 2, 2024	62.23	64.30	62.12	64.25	64.25	2.72%	636,163
Nov 29, 2024	60.85	64.56	60.53	62.55	62.55	3.99%	317,814
Nov 27, 2024	60.91	61.14	59.64	60.15	60.15	-1.91%	329,442
Nov 26, 2024	59.56	61.37	59.24	61.32	61.32	2.34%	413,111
Nov 25, 2024	60.57	60.57	58.39	59.92	59.92	-0.56%	674,123
Nov 22, 2024	59.52	60.83	59.16	60.26	60.26	1.88%	581,602
Nov 21, 2024	59.09	59.77	58.51	59.15	59.15	1.34%	665,099
Nov 20, 2024	58.00	58.42	57.00	58.37	58.37	0.83%	327,764
Nov 19, 2024	55.70	58.12	55.70	57.89	57.89	2.71%	335,120
Nov 18, 2024	56.42	56.65	55.80	56.36	56.36	0.41%	300,386
Nov 15, 2024	56.90	56.95	55.49	56.13	56.13	-1.39%	374,264
Nov 14, 2024	57.84	58.05	56.20	56.92	56.92	-1.42%	700,601
Nov 13, 2024	59.06	59.95	57.65	57.74	57.74	-2.42%	527,568
Nov 12, 2024	59.35	60.89	59.04	59.17	59.17	-1.48%	523,707
Nov 11, 2024	60.37	60.61	59.59	60.06	60.06	1.13%	516,662
Nov 8, 2024	59.63	59.82	57.15	59.39	59.39	-0.42%	701,206
Nov 7, 2024	57.78	59.93	56.48	59.64	59.64	1.50%	988,579
Nov 6, 2024	52.88	59.28	52.64	58.76	58.76	16.43%	1,448,122
Nov 5, 2024	52.50	54.68	49.86	50.47	50.47	0.50%	1,594,501
Nov 4, 2024	49.18	50.25	48.58	50.22	50.22	1.45%	734,462
Nov 1, 2024	50.16	50.87	49.31	49.50	49.50	-1.34%	729,431
Oct 31, 2024	51.14	51.38	50.16	50.17	50.17	-1.92%	412,935
Oct 30, 2024	50.93	51.35	50.76	51.15	51.15	0.67%	288,216
Oct 29, 2024	50.38	51.67	50.27	50.81	50.81	0.69%	839,070
Oct 28, 2024	50.61	50.93	50.17	50.46	50.46	0.44%	621,360
Oct 25, 2024	50.12	50.61	49.75	50.24	50.24	0.50%	461,063
Oct 24, 2024	49.64	50.27	49.50	49.99	49.99	1.21%	372,447
Oct 23, 2024	49.25	49.99	48.84	49.39	49.39	-	622,889
Oct 22, 2024	49.27	49.77	49.01	49.39	49.39	-0.24%	567,376
Oct 21, 2024	50.15	50.29	49.00	49.51	49.51	-1.10%	492,743
Oct 18, 2024	50.08	50.88	49.88	50.06	50.06	0.56%	830,410
Oct 17, 2024	50.00	50.17	49.22	49.78	49.78	0.24%	298,971
Oct 16, 2024	49.85	49.85	48.70	49.66	49.66	0.28%	259,141
Oct 15, 2024	48.56	49.97	47.75	49.52	49.52	1.98%	339,014
Oct 14, 2024	48.04	48.72	48.04	48.56	48.56	2.04%	429,477
Oct 11, 2024	47.22	48.43	47.08	47.59	47.59	0.66%	627,138
Oct 10, 2024	46.53	48.17	46.53	47.28	47.28	0.62%	480,783
Oct 9, 2024	45.42	47.07	45.42	46.99	46.99	3.62%	331,884
Oct 8, 2024	44.17	45.63	44.08	45.35	45.35	3.42%	578,580
Oct 7, 2024	45.76	46.27	43.82	43.85	43.85	-6.82%	972,932
Oct 4, 2024	47.69	48.24	46.89	47.06	47.06	-0.02%	821,622
Oct 3, 2024	48.30	48.56	47.05	47.07	47.07	-2.55%	298,293
Oct 2, 2024	48.50	48.64	48.03	48.30	48.30	-0.35%	235,212
Oct 1, 2024	47.95	48.66	46.99	48.47	48.47	1.34%	601,375
Sep 30, 2024	47.44	48.27	47.12	47.83	47.83	0.61%	323,473
Sep 27, 2024	48.29	48.67	47.15	47.54	47.54	-1.16%	437,166