Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	21.28	21.28	20.13	20.37	20.37	-4.23%	984,402
Apr 9, 2026	22.23	22.75	20.61	21.27	21.27	-5.26%	1,533,037
Apr 8, 2026	25.47	25.58	22.40	22.45	22.45	-9.29%	939,027
Apr 7, 2026	24.71	25.33	24.42	24.75	24.75	-0.28%	894,203
Apr 6, 2026	24.87	24.90	24.17	24.82	24.82	0.16%	538,288
Apr 2, 2026	25.13	25.46	24.01	24.78	24.78	-1.04%	575,092
Apr 1, 2026	25.84	25.88	24.64	25.04	25.04	-2.53%	868,310
Mar 31, 2026	25.55	26.23	25.19	25.69	25.69	1.06%	952,033
Mar 30, 2026	24.90	25.70	24.56	25.42	25.42	3.00%	749,461
Mar 27, 2026	24.70	25.05	24.05	24.68	24.68	-2.06%	745,529
Mar 26, 2026	23.90	25.56	23.71	25.20	25.20	5.31%	694,956
Mar 25, 2026	24.53	24.79	23.23	23.93	23.93	-0.79%	1,045,993
Mar 24, 2026	25.48	25.48	23.74	24.12	24.12	-7.02%	653,587
Mar 23, 2026	26.07	26.35	25.26	25.94	25.94	0.82%	694,600
Mar 20, 2026	25.22	26.17	24.44	25.73	25.73	0.78%	985,111
Mar 19, 2026	25.64	26.54	25.05	25.53	25.53	-0.47%	701,829
Mar 18, 2026	24.88	25.89	24.78	25.65	25.65	1.50%	855,020
Mar 17, 2026	25.57	26.79	25.21	25.27	25.27	-1.60%	400,246
Mar 16, 2026	25.65	26.20	25.25	25.68	25.68	0.12%	606,567
Mar 13, 2026	24.80	25.82	24.63	25.65	25.65	4.06%	1,060,513
Mar 12, 2026	25.19	26.33	24.60	24.65	24.65	-2.72%	829,707
Mar 11, 2026	25.21	25.97	24.64	25.34	25.34	-0.47%	863,395
Mar 10, 2026	26.94	27.11	25.16	25.46	25.46	-5.21%	1,889,260
Mar 9, 2026	27.33	27.52	26.25	26.86	26.86	-3.42%	956,469
Mar 6, 2026	27.63	28.70	27.56	27.81	27.81	-1.66%	1,371,072
Mar 5, 2026	27.22	29.69	27.20	28.28	28.28	3.82%	2,515,278
Mar 4, 2026	26.25	27.79	26.16	27.24	27.24	4.21%	2,282,452
Mar 3, 2026	22.77	26.40	22.77	26.14	26.14	11.52%	2,594,134
Mar 2, 2026	21.73	23.90	21.73	23.44	23.44	4.50%	1,638,516
Feb 27, 2026	22.00	22.49	21.39	22.43	22.43	-0.44%	1,436,308
Feb 26, 2026	21.78	23.00	21.41	22.53	22.53	4.16%	1,019,200
Feb 25, 2026	21.45	21.79	20.30	21.63	21.63	1.45%	2,175,211
Feb 24, 2026	19.58	21.68	19.24	21.32	21.32	9.50%	1,908,092
Feb 23, 2026	21.55	21.55	19.46	19.47	19.47	-10.81%	1,701,716
Feb 20, 2026	22.13	22.76	21.66	21.83	21.83	-1.49%	1,109,809
Feb 19, 2026	22.73	23.07	22.00	22.16	22.16	-2.89%	1,108,694
Feb 18, 2026	24.03	24.04	22.78	22.82	22.82	-4.92%	1,314,480
Feb 17, 2026	23.42	24.39	23.23	24.00	24.00	3.31%	2,164,123
Feb 13, 2026	23.87	24.18	22.93	23.23	23.23	-0.90%	2,605,791
Feb 12, 2026	24.04	24.73	22.88	23.44	23.44	-2.46%	2,750,649
Feb 11, 2026	25.42	25.72	23.40	24.03	24.03	-5.91%	3,572,434
Feb 10, 2026	24.54	26.32	24.54	25.54	25.54	4.76%	1,987,451
Feb 9, 2026	23.96	24.95	23.00	24.38	24.38	1.92%	1,983,569
Feb 6, 2026	24.36	24.65	22.76	23.92	23.92	0.63%	1,683,108
Feb 5, 2026	25.52	25.62	23.62	23.77	23.77	-6.56%	2,595,199
Feb 4, 2026	23.55	25.78	20.76	25.44	25.44	-13.20%	7,079,392
Feb 3, 2026	33.04	33.36	28.78	29.31	29.31	-12.87%	4,294,477
Feb 2, 2026	34.28	34.98	33.60	33.64	33.64	-0.91%	829,972
Jan 30, 2026	33.97	34.58	33.34	33.95	33.95	-1.11%	844,504
Jan 29, 2026	36.00	36.17	33.72	34.33	34.33	-5.95%	1,013,273