Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	49.18	50.25	48.58	50.22	50.22	1.45%	733,204
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
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%	654,870
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%	669,396
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%	458,292
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%	571,782
Sep 6, 2024	43.95	44.09	42.77	43.16	43.16	-1.71%	421,769
Sep 5, 2024	43.55	44.50	43.27	43.91	43.91	0.76%	490,553
Sep 4, 2024	44.20	44.31	43.55	43.58	43.58	-1.80%	640,964
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%	670,263
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%	1,080,194
Aug 19, 2024	41.99	43.61	41.77	42.85	42.85	2.73%	1,059,885
Aug 16, 2024	39.96	41.81	39.71	41.71	41.71	4.22%	756,058
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%	3,504,689
Aug 13, 2024	33.00	34.09	32.86	34.00	34.00	4.23%	953,775
Aug 12, 2024	32.57	32.96	32.28	32.62	32.62	0.15%	313,187
Aug 9, 2024	32.59	33.16	32.18	32.57	32.57	-0.40%	310,787
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%	427,062
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%	464,966
Jul 31, 2024	36.32	36.67	35.27	35.83	35.83	-0.69%	604,559
Jul 30, 2024	36.97	37.52	35.87	36.08	36.08	-1.64%	473,903
Jul 29, 2024	37.23	37.82	36.64	36.68	36.68	-1.05%	414,386
Jul 26, 2024	37.71	37.95	36.60	37.07	37.07	0.76%	668,681
Jul 25, 2024	36.17	37.50	36.10	36.79	36.79	2.37%	857,383
Jul 24, 2024	36.83	37.04	35.85	35.94	35.94	-2.73%	185,695
Jul 23, 2024	36.26	37.28	36.06	36.95	36.95	1.59%	213,127
Jul 22, 2024	36.19	36.58	35.66	36.37	36.37	1.54%	184,395
Jul 19, 2024	35.71	36.21	35.64	35.82	35.82	0.34%	288,123
Jul 18, 2024	35.81	36.60	35.29	35.70	35.70	-0.61%	218,545
Jul 17, 2024	35.52	36.20	34.80	35.92	35.92	-0.22%	287,891
Jul 16, 2024	35.93	36.51	35.56	36.00	36.00	1.78%	578,627
Jul 15, 2024	35.44	35.73	35.12	35.37	35.37	0.51%	288,457
Jul 12, 2024	35.78	36.26	34.81	35.19	35.19	-0.85%	278,731
Jul 11, 2024	34.30	35.79	34.15	35.49	35.49	5.12%	453,561
Jul 10, 2024	34.04	34.96	33.45	33.76	33.76	-0.53%	319,038
Jul 9, 2024	35.00	35.22	33.91	33.94	33.94	-2.95%	378,489
Jul 8, 2024	34.49	35.66	34.32	34.97	34.97	-3.72%	575,922
Jul 5, 2024	36.72	37.21	36.30	36.32	36.32	-1.78%	290,073
Jul 3, 2024	37.05	37.41	36.57	36.98	36.98	-0.19%	164,730
Jul 2, 2024	36.51	37.18	36.32	37.05	37.05	1.51%	507,893
Jul 1, 2024	36.43	36.79	36.01	36.50	36.50	-0.46%	382,430
Jun 28, 2024	36.28	36.73	36.03	36.67	36.67	1.72%	647,909
Jun 27, 2024	35.33	36.31	35.24	36.05	36.05	2.74%	554,488
Jun 26, 2024	34.96	35.54	34.82	35.09	35.09	-0.45%	444,368
Jun 25, 2024	34.40	35.49	34.24	35.25	35.25	2.47%	385,033
Jun 24, 2024	34.21	34.64	34.06	34.40	34.40	0.58%	397,843
Jun 21, 2024	33.74	34.23	33.59	34.20	34.20	1.60%	720,626
Jun 20, 2024	32.31	33.89	32.11	33.66	33.66	3.70%	487,978
Jun 18, 2024	33.55	33.89	32.37	32.46	32.46	-3.74%	556,121
Jun 17, 2024	34.65	34.83	33.67	33.72	33.72	-3.44%	329,941
Jun 14, 2024	35.00	35.00	34.39	34.92	34.92	-0.51%	724,159
Jun 13, 2024	35.73	35.99	35.06	35.10	35.10	-1.82%	501,171