Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
58.37
+0.48 (0.83%)
Nov 20, 2024, 4:00 PM EST - Market open

Intapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202458.0058.4257.0058.3758.370.83%327,764
Nov 19, 202455.7058.1255.7057.8957.892.71%335,120
Nov 18, 202456.4256.6555.8056.3656.360.41%300,386
Nov 15, 202456.9056.9555.4956.1356.13-1.39%374,264
Nov 14, 202457.8458.0556.2056.9256.92-1.42%700,601
Nov 13, 202459.0659.9557.6557.7457.74-2.42%527,568
Nov 12, 202459.3560.8959.0459.1759.17-1.48%523,707
Nov 11, 202460.3760.6159.5960.0660.061.13%516,662
Nov 8, 202459.6359.8257.1559.3959.39-0.42%701,206
Nov 7, 202457.7859.9356.4859.6459.641.50%988,579
Nov 6, 202452.8859.2852.6458.7658.7616.43%1,448,122
Nov 5, 202452.5054.6849.8650.4750.470.50%1,594,501
Nov 4, 202449.1850.2548.5850.2250.221.45%734,462
Nov 1, 202450.1650.8749.3149.5049.50-1.34%729,431
Oct 31, 202451.1451.3850.1650.1750.17-1.92%412,935
Oct 30, 202450.9351.3550.7651.1551.150.67%288,216
Oct 29, 202450.3851.6750.2750.8150.810.69%839,070
Oct 28, 202450.6150.9350.1750.4650.460.44%621,360
Oct 25, 202450.1250.6149.7550.2450.240.50%461,063
Oct 24, 202449.6450.2749.5049.9949.991.21%372,447
Oct 23, 202449.2549.9948.8449.3949.39-622,889
Oct 22, 202449.2749.7749.0149.3949.39-0.24%567,376
Oct 21, 202450.1550.2949.0049.5149.51-1.10%492,743
Oct 18, 202450.0850.8849.8850.0650.060.56%830,410
Oct 17, 202450.0050.1749.2249.7849.780.24%298,971
Oct 16, 202449.8549.8548.7049.6649.660.28%259,141
Oct 15, 202448.5649.9747.7549.5249.521.98%339,014
Oct 14, 202448.0448.7248.0448.5648.562.04%429,477
Oct 11, 202447.2248.4347.0847.5947.590.66%627,138
Oct 10, 202446.5348.1746.5347.2847.280.62%480,783
Oct 9, 202445.4247.0745.4246.9946.993.62%331,884
Oct 8, 202444.1745.6344.0845.3545.353.42%578,580
Oct 7, 202445.7646.2743.8243.8543.85-6.82%972,932
Oct 4, 202447.6948.2446.8947.0647.06-0.02%821,622
Oct 3, 202448.3048.5647.0547.0747.07-2.55%298,293
Oct 2, 202448.5048.6448.0348.3048.30-0.35%235,212
Oct 1, 202447.9548.6646.9948.4748.471.34%601,375
Sep 30, 202447.4448.2747.1247.8347.830.61%323,473
Sep 27, 202448.2948.6747.1547.5447.54-1.16%437,166
Sep 26, 202451.4951.8047.9348.1048.10-6.04%870,863
Sep 25, 202450.4951.2050.0951.1951.191.77%654,870
Sep 24, 202449.6550.7849.2750.3050.301.86%902,205
Sep 23, 202449.4850.0949.0049.3849.380.78%669,396
Sep 20, 202449.1949.8648.9749.0049.00-0.61%1,279,546
Sep 19, 202448.9049.3848.1049.3049.302.71%611,134
Sep 18, 202447.5048.6047.0448.0048.001.12%1,259,442
Sep 17, 202447.7348.2546.7047.4747.47-0.08%692,635
Sep 16, 202444.9048.1544.7847.5147.515.95%1,610,914
Sep 13, 202444.3145.1343.8744.8444.841.79%441,932
Sep 12, 202444.5444.6643.8544.0544.05-0.29%458,292
Sep 11, 202444.0744.5843.8344.1844.18-0.11%528,931
Sep 10, 202445.2945.6144.1644.2344.23-1.67%500,227
Sep 9, 202443.4945.1443.3044.9844.984.22%571,782
Sep 6, 202443.9544.0942.7743.1643.16-1.71%421,769
Sep 5, 202443.5544.5043.2743.9143.910.76%490,553
Sep 4, 202444.2044.3143.5543.5843.58-1.80%640,964
Sep 3, 202445.6845.7944.1444.3844.38-3.94%1,202,487
Aug 30, 202445.5046.4945.4146.2046.201.38%739,438
Aug 29, 202446.1146.5845.3545.5745.57-0.50%849,990
Aug 28, 202444.9445.8144.8345.8045.801.80%803,639
Aug 27, 202443.6845.2443.6844.9944.991.90%670,263
Aug 26, 202444.1244.4343.7944.1544.150.91%543,424
Aug 23, 202443.6144.4343.3543.7543.751.30%1,213,952
Aug 22, 202443.0843.5042.4843.1943.190.16%1,038,529
Aug 21, 202442.5843.3841.9743.1243.121.79%822,107
Aug 20, 202442.7142.7341.9342.3642.36-1.14%1,080,194
Aug 19, 202441.9943.6141.7742.8542.852.73%1,059,885
Aug 16, 202439.9641.8139.7141.7141.714.22%756,058
Aug 15, 202439.1441.6238.2440.0240.024.35%1,797,674
Aug 14, 202438.0039.2035.7438.3538.3512.79%3,504,689
Aug 13, 202433.0034.0932.8634.0034.004.23%953,775
Aug 12, 202432.5732.9632.2832.6232.620.15%313,187
Aug 9, 202432.5933.1632.1832.5732.57-0.40%310,787
Aug 8, 202432.0032.8631.3232.7032.703.68%442,920
Aug 7, 202432.0032.7031.4731.5431.540.13%223,680
Aug 6, 202431.7431.8431.0831.5031.50-503,641
Aug 5, 202431.6632.6331.2731.5031.50-6.61%427,062
Aug 2, 202433.5733.9732.9433.7333.73-2.85%390,094
Aug 1, 202435.7135.8234.4034.7234.72-3.10%464,966
Jul 31, 202436.3236.6735.2735.8335.83-0.69%604,559
Jul 30, 202436.9737.5235.8736.0836.08-1.64%473,903
Jul 29, 202437.2337.8236.6436.6836.68-1.05%414,386
Jul 26, 202437.7137.9536.6037.0737.070.76%668,681
Jul 25, 202436.1737.5036.1036.7936.792.37%857,383
Jul 24, 202436.8337.0435.8535.9435.94-2.73%185,695
Jul 23, 202436.2637.2836.0636.9536.951.59%213,127
Jul 22, 202436.1936.5835.6636.3736.371.54%184,395
Jul 19, 202435.7136.2135.6435.8235.820.34%288,123
Jul 18, 202435.8136.6035.2935.7035.70-0.61%218,545
Jul 17, 202435.5236.2034.8035.9235.92-0.22%287,891
Jul 16, 202435.9336.5135.5636.0036.001.78%578,627
Jul 15, 202435.4435.7335.1235.3735.370.51%288,457
Jul 12, 202435.7836.2634.8135.1935.19-0.85%278,731
Jul 11, 202434.3035.7934.1535.4935.495.12%453,561
Jul 10, 202434.0434.9633.4533.7633.76-0.53%319,038
Jul 9, 202435.0035.2233.9133.9433.94-2.95%378,489
Jul 8, 202434.4935.6634.3234.9734.97-3.72%575,922
Jul 5, 202436.7237.2136.3036.3236.32-1.78%290,073
Jul 3, 202437.0537.4136.5736.9836.98-0.19%164,730
Jul 2, 202436.5137.1836.3237.0537.051.51%507,893