Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
39.03
-1.02 (-2.55%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 39.29 | 39.50 | 38.35 | 39.03 | 39.03 | -2.55% | 786,098 |
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 |
Jun 17, 2025 | 53.90 | 54.86 | 53.71 | 53.99 | 53.99 | -0.95% | 491,281 |
Jun 16, 2025 | 54.16 | 55.12 | 53.75 | 54.51 | 54.51 | 1.95% | 406,180 |
Jun 13, 2025 | 54.81 | 55.38 | 53.31 | 53.47 | 53.47 | -4.21% | 437,115 |
Jun 12, 2025 | 56.33 | 57.07 | 55.51 | 55.82 | 55.82 | -1.57% | 411,594 |
Jun 11, 2025 | 57.45 | 58.15 | 56.47 | 56.71 | 56.71 | -1.22% | 677,546 |
Jun 10, 2025 | 58.37 | 58.63 | 57.35 | 57.41 | 57.41 | -1.53% | 965,998 |
Jun 9, 2025 | 58.51 | 58.79 | 57.83 | 58.30 | 58.30 | 0.12% | 541,619 |
Jun 6, 2025 | 57.19 | 58.31 | 56.70 | 58.23 | 58.23 | 2.90% | 382,494 |
Jun 5, 2025 | 56.55 | 57.52 | 56.03 | 56.59 | 56.59 | 0.07% | 521,600 |
Jun 4, 2025 | 56.03 | 56.70 | 55.95 | 56.55 | 56.55 | 0.91% | 277,005 |
Jun 3, 2025 | 55.41 | 56.13 | 55.16 | 56.04 | 56.04 | 0.61% | 350,441 |
Jun 2, 2025 | 54.85 | 55.72 | 53.72 | 55.70 | 55.70 | 1.05% | 426,517 |
May 30, 2025 | 54.45 | 55.33 | 53.93 | 55.12 | 55.12 | 1.25% | 484,612 |
May 29, 2025 | 55.44 | 55.50 | 53.88 | 54.44 | 54.44 | -1.09% | 472,446 |
May 28, 2025 | 55.32 | 55.80 | 54.89 | 55.04 | 55.04 | -0.07% | 347,705 |
May 27, 2025 | 55.68 | 55.95 | 54.38 | 55.08 | 55.08 | 0.92% | 812,762 |
May 23, 2025 | 55.13 | 56.05 | 54.35 | 54.58 | 54.58 | -3.24% | 725,076 |
May 22, 2025 | 56.38 | 57.43 | 56.04 | 56.41 | 56.41 | -0.16% | 621,965 |
May 21, 2025 | 56.39 | 57.64 | 56.11 | 56.50 | 56.50 | -1.09% | 758,824 |