Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.11	66.47	63.11	65.19	65.19	0.90%	3,075,887
Dec 19, 2024	65.44	65.44	63.65	64.61	64.61	0.28%	729,000
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%	406,100
Dec 5, 2024	67.50	68.78	66.88	66.96	66.96	-0.93%	659,800
Dec 4, 2024	65.93	67.73	65.40	67.59	67.59	3.62%	607,600
Dec 3, 2024	64.00	65.29	63.83	65.23	65.23	1.53%	778,700
Dec 2, 2024	62.23	64.30	62.12	64.25	64.25	2.72%	636,200
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%	665,100
Nov 20, 2024	58.00	58.42	57.00	58.37	58.37	0.83%	327,800
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%	300,400
Nov 15, 2024	56.90	56.95	55.49	56.13	56.13	-1.39%	374,300
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%	988,600
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%	734,500
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%	839,100
Oct 28, 2024	50.61	50.93	50.17	50.46	50.46	0.44%	621,400
Oct 25, 2024	50.12	50.61	49.75	50.24	50.24	0.50%	461,100
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	-	622,900
Oct 22, 2024	49.27	49.77	49.01	49.39	49.39	-0.24%	567,400
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%	480,800
Oct 9, 2024	45.42	47.07	45.42	46.99	46.99	3.62%	331,900
Oct 8, 2024	44.17	45.63	44.08	45.35	45.35	3.42%	578,600
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%	298,300
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%	323,500
Sep 27, 2024	48.29	48.67	47.15	47.54	47.54	-1.16%	437,200
Sep 26, 2024	51.49	51.80	47.93	48.10	48.10	-6.04%	870,863
Sep 25, 2024	50.49	51.20	50.09	51.19	51.19	1.77%	654,900
Sep 24, 2024	49.65	50.78	49.27	50.30	50.30	1.86%	902,205
Sep 23, 2024	49.48	50.09	49.00	49.38	49.38	0.78%	669,400
Sep 20, 2024	49.19	49.86	48.97	49.00	49.00	-0.61%	1,279,546
Sep 19, 2024	48.90	49.38	48.10	49.30	49.30	2.71%	611,134
Sep 18, 2024	47.50	48.60	47.04	48.00	48.00	1.12%	1,259,442
Sep 17, 2024	47.73	48.25	46.70	47.47	47.47	-0.08%	692,635
Sep 16, 2024	44.90	48.15	44.78	47.51	47.51	5.95%	1,610,914
Sep 13, 2024	44.31	45.13	43.87	44.84	44.84	1.79%	441,932
Sep 12, 2024	44.54	44.66	43.85	44.05	44.05	-0.29%	458,300
Sep 11, 2024	44.07	44.58	43.83	44.18	44.18	-0.11%	528,931
Sep 10, 2024	45.29	45.61	44.16	44.23	44.23	-1.67%	500,227
Sep 9, 2024	43.49	45.14	43.30	44.98	44.98	4.22%	571,800
Sep 6, 2024	43.95	44.09	42.77	43.16	43.16	-1.71%	421,800
Sep 5, 2024	43.55	44.50	43.27	43.91	43.91	0.76%	490,600
Sep 4, 2024	44.20	44.31	43.55	43.58	43.58	-1.80%	641,000
Sep 3, 2024	45.68	45.79	44.14	44.38	44.38	-3.94%	1,202,487
Aug 30, 2024	45.50	46.49	45.41	46.20	46.20	1.38%	739,438
Aug 29, 2024	46.11	46.58	45.35	45.57	45.57	-0.50%	849,990
Aug 28, 2024	44.94	45.81	44.83	45.80	45.80	1.80%	803,639
Aug 27, 2024	43.68	45.24	43.68	44.99	44.99	1.90%	670,300
Aug 26, 2024	44.12	44.43	43.79	44.15	44.15	0.91%	543,424
Aug 23, 2024	43.61	44.43	43.35	43.75	43.75	1.30%	1,213,952
Aug 22, 2024	43.08	43.50	42.48	43.19	43.19	0.16%	1,038,529
Aug 21, 2024	42.58	43.38	41.97	43.12	43.12	1.79%	822,107
Aug 20, 2024	42.71	42.73	41.93	42.36	42.36	-1.14%	1,080,200
Aug 19, 2024	41.99	43.61	41.77	42.85	42.85	2.73%	1,059,900
Aug 16, 2024	39.96	41.81	39.71	41.71	41.71	4.22%	756,100
Aug 15, 2024	39.14	41.62	38.24	40.02	40.02	4.35%	1,797,674
Aug 14, 2024	38.00	39.20	35.74	38.35	38.35	12.79%	3,504,700
Aug 13, 2024	33.00	34.09	32.86	34.00	34.00	4.23%	953,800
Aug 12, 2024	32.57	32.96	32.28	32.62	32.62	0.15%	313,200
Aug 9, 2024	32.59	33.16	32.18	32.57	32.57	-0.40%	310,800
Aug 8, 2024	32.00	32.86	31.32	32.70	32.70	3.68%	442,920
Aug 7, 2024	32.00	32.70	31.47	31.54	31.54	0.13%	223,680
Aug 6, 2024	31.74	31.84	31.08	31.50	31.50	-	503,641
Aug 5, 2024	31.66	32.63	31.27	31.50	31.50	-6.61%	427,100
Aug 2, 2024	33.57	33.97	32.94	33.73	33.73	-2.85%	390,094
Aug 1, 2024	35.71	35.82	34.40	34.72	34.72	-3.10%	465,000