Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	46.75	47.23	46.22	47.01	47.01	-0.36%	339,274
Dec 22, 2025	45.91	47.63	45.91	47.18	47.18	2.68%	459,366
Dec 19, 2025	46.47	46.53	45.66	45.95	45.95	-1.14%	620,106
Dec 18, 2025	46.30	46.74	45.68	46.48	46.48	1.31%	718,371
Dec 17, 2025	44.90	46.15	44.84	45.88	45.88	2.32%	797,661
Dec 16, 2025	42.75	45.30	42.65	44.84	44.84	5.43%	775,449
Dec 15, 2025	43.07	43.07	42.11	42.53	42.53	-1.05%	486,226
Dec 12, 2025	43.17	43.43	42.80	42.98	42.98	-0.60%	362,121
Dec 11, 2025	42.89	43.58	42.66	43.24	43.24	0.56%	400,415
Dec 10, 2025	42.58	43.36	42.28	43.00	43.00	0.42%	551,760
Dec 9, 2025	43.08	43.69	42.78	42.82	42.82	-0.74%	376,479
Dec 8, 2025	43.81	43.85	42.75	43.14	43.14	-0.14%	463,545
Dec 5, 2025	44.05	44.27	42.82	43.20	43.20	-2.37%	467,036
Dec 4, 2025	45.36	45.70	43.98	44.25	44.25	-2.06%	746,898
Dec 3, 2025	42.97	45.31	42.97	45.18	45.18	4.70%	778,325
Dec 2, 2025	42.96	43.91	42.66	43.15	43.15	1.10%	715,644
Dec 1, 2025	42.60	44.12	41.78	42.68	42.68	-1.18%	1,088,709
Nov 28, 2025	42.60	44.00	42.60	43.19	43.19	1.38%	535,316
Nov 26, 2025	41.62	42.97	41.60	42.60	42.60	1.60%	588,980
Nov 25, 2025	40.41	42.12	40.41	41.93	41.93	3.81%	353,835
Nov 24, 2025	41.33	41.46	40.31	40.39	40.39	-2.79%	570,668
Nov 21, 2025	40.06	41.97	39.72	41.55	41.55	3.69%	662,637
Nov 20, 2025	41.25	41.73	39.96	40.07	40.07	-1.23%	485,221
Nov 19, 2025	41.57	41.61	39.87	40.57	40.57	-2.50%	601,063
Nov 18, 2025	41.26	42.20	41.06	41.61	41.61	0.48%	1,049,098
Nov 17, 2025	43.07	43.55	41.25	41.41	41.41	-3.85%	887,894
Nov 14, 2025	41.41	43.62	41.16	43.07	43.07	1.87%	1,017,323
Nov 13, 2025	42.15	43.60	42.15	42.28	42.28	-0.66%	1,363,634
Nov 12, 2025	42.04	42.75	41.70	42.56	42.56	1.12%	907,625
Nov 11, 2025	39.84	42.60	39.84	42.09	42.09	4.73%	899,187
Nov 10, 2025	38.79	40.82	38.39	40.19	40.19	5.43%	971,418
Nov 7, 2025	38.08	38.77	37.93	38.12	38.12	-1.24%	710,128
Nov 6, 2025	38.76	38.85	37.81	38.60	38.60	-1.93%	671,229
Nov 5, 2025	37.55	39.84	36.00	39.36	39.36	6.18%	1,278,363
Nov 4, 2025	37.70	37.70	36.51	37.07	37.07	-2.45%	702,134
Nov 3, 2025	38.44	38.69	37.72	38.00	38.00	-0.99%	884,144
Oct 31, 2025	38.05	38.89	38.00	38.38	38.38	0.13%	674,606
Oct 30, 2025	38.39	39.22	37.89	38.33	38.33	-0.70%	509,860
Oct 29, 2025	39.61	39.61	38.42	38.60	38.60	-2.57%	760,250
Oct 28, 2025	39.82	40.18	39.57	39.62	39.62	-0.15%	467,478
Oct 27, 2025	40.15	40.30	39.66	39.68	39.68	-0.60%	411,837
Oct 24, 2025	39.98	40.22	39.67	39.92	39.92	0.96%	430,318
Oct 23, 2025	39.50	39.83	39.27	39.54	39.54	0.36%	494,435
Oct 22, 2025	39.71	39.93	39.22	39.40	39.40	-0.78%	549,774
Oct 21, 2025	38.19	40.09	38.14	39.71	39.71	3.63%	514,233
Oct 20, 2025	37.38	38.43	37.08	38.32	38.32	3.20%	650,329
Oct 17, 2025	36.44	37.44	36.12	37.13	37.13	1.53%	722,093
Oct 16, 2025	37.66	37.96	36.44	36.57	36.57	-2.64%	897,280
Oct 15, 2025	37.88	38.28	37.22	37.56	37.56	-	672,732
Oct 14, 2025	36.41	37.75	36.28	37.56	37.56	1.08%	997,031