Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
59.91
-1.68 (-2.73%)
At close: Mar 28, 2025, 4:00 PM
59.50
-0.41 (-0.68%)
After-hours: Mar 28, 2025, 7:44 PM EDT
Intapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.23 | 61.38 | 59.13 | 59.91 | 59.91 | -2.73% | 348,063 |
| Mar 27, 2025 | 61.33 | 62.30 | 60.16 | 61.59 | 61.59 | 0.08% | 263,561 |
| Mar 26, 2025 | 63.97 | 63.97 | 61.14 | 61.54 | 61.54 | -4.11% | 339,385 |
| Mar 25, 2025 | 61.92 | 64.31 | 61.66 | 64.18 | 64.18 | 4.15% | 589,550 |
| Mar 24, 2025 | 62.40 | 62.74 | 61.56 | 61.62 | 61.62 | 1.10% | 355,588 |
| Mar 21, 2025 | 59.28 | 61.32 | 58.74 | 60.95 | 60.95 | 1.20% | 729,378 |
| Mar 20, 2025 | 59.62 | 61.40 | 59.44 | 60.23 | 60.23 | -0.33% | 353,224 |
| Mar 19, 2025 | 58.81 | 60.94 | 58.31 | 60.43 | 60.43 | 2.75% | 526,813 |
| Mar 18, 2025 | 59.81 | 60.00 | 58.50 | 58.81 | 58.81 | -2.03% | 520,831 |
| Mar 17, 2025 | 58.94 | 60.49 | 58.71 | 60.03 | 60.03 | 1.27% | 529,369 |
| Mar 14, 2025 | 59.41 | 60.10 | 58.77 | 59.28 | 59.28 | 1.86% | 470,500 |
| Mar 13, 2025 | 60.60 | 60.62 | 57.88 | 58.20 | 58.20 | -4.67% | 330,125 |
| Mar 12, 2025 | 60.57 | 61.19 | 59.19 | 61.05 | 61.05 | 3.47% | 490,500 |
| Mar 11, 2025 | 57.45 | 60.27 | 57.25 | 59.00 | 59.00 | 3.13% | 783,907 |
| Mar 10, 2025 | 59.20 | 59.74 | 56.02 | 57.21 | 57.21 | -6.38% | 775,952 |
| Mar 7, 2025 | 60.53 | 61.30 | 58.01 | 61.11 | 61.11 | 0.11% | 512,507 |
| Mar 6, 2025 | 63.93 | 65.10 | 60.84 | 61.04 | 61.04 | -6.38% | 489,917 |
| Mar 5, 2025 | 64.00 | 65.35 | 62.06 | 65.20 | 65.20 | 3.10% | 557,121 |
| Mar 4, 2025 | 62.06 | 64.68 | 60.63 | 63.24 | 63.24 | -0.30% | 687,698 |
| Mar 3, 2025 | 66.39 | 67.01 | 62.87 | 63.43 | 63.43 | -3.84% | 599,892 |
| Feb 28, 2025 | 63.46 | 66.08 | 62.98 | 65.96 | 65.96 | 2.14% | 547,342 |
| Feb 27, 2025 | 67.08 | 67.76 | 64.23 | 64.58 | 64.58 | -2.30% | 458,762 |
| Feb 26, 2025 | 65.49 | 66.85 | 65.40 | 66.10 | 66.10 | 1.23% | 454,343 |
| Feb 25, 2025 | 65.32 | 65.97 | 63.77 | 65.30 | 65.30 | -0.91% | 734,022 |
| Feb 24, 2025 | 65.76 | 66.72 | 61.80 | 65.90 | 65.90 | -0.32% | 731,779 |
| Feb 21, 2025 | 69.35 | 69.81 | 65.56 | 66.11 | 66.11 | -4.69% | 1,297,251 |
| Feb 20, 2025 | 72.39 | 72.72 | 67.09 | 69.36 | 69.36 | -4.78% | 904,735 |
| Feb 19, 2025 | 72.52 | 74.00 | 71.99 | 72.84 | 72.84 | -0.14% | 550,289 |
| Feb 18, 2025 | 72.50 | 73.81 | 70.84 | 72.95 | 72.95 | 0.85% | 673,635 |
| Feb 14, 2025 | 74.85 | 77.74 | 71.76 | 72.33 | 72.33 | -2.39% | 647,044 |
| Feb 13, 2025 | 71.30 | 74.28 | 70.97 | 74.10 | 74.10 | 4.07% | 558,128 |
| Feb 12, 2025 | 69.02 | 71.83 | 69.02 | 71.20 | 71.20 | 1.74% | 555,382 |
| Feb 11, 2025 | 70.40 | 71.08 | 68.86 | 69.98 | 69.98 | -1.51% | 606,335 |
| Feb 10, 2025 | 72.34 | 72.38 | 70.10 | 71.05 | 71.05 | -0.84% | 592,640 |
| Feb 7, 2025 | 71.42 | 73.67 | 71.01 | 71.65 | 71.65 | 0.82% | 674,556 |
| Feb 6, 2025 | 71.75 | 72.89 | 69.78 | 71.07 | 71.07 | -2.13% | 1,221,086 |
| Feb 5, 2025 | 65.00 | 73.12 | 60.00 | 72.62 | 72.62 | -1.21% | 3,084,748 |
| Feb 4, 2025 | 72.14 | 75.90 | 72.13 | 73.51 | 73.51 | 4.24% | 1,343,491 |
| Feb 3, 2025 | 69.18 | 71.15 | 67.54 | 70.52 | 70.52 | -1.08% | 770,871 |
| Jan 31, 2025 | 73.00 | 73.61 | 70.87 | 71.29 | 71.29 | -1.74% | 753,589 |
| Jan 30, 2025 | 72.01 | 73.86 | 71.56 | 72.55 | 72.55 | 1.26% | 531,140 |
| Jan 29, 2025 | 72.31 | 72.44 | 71.02 | 71.65 | 71.65 | -1.17% | 569,390 |
| Jan 28, 2025 | 68.31 | 72.91 | 67.79 | 72.50 | 72.50 | 7.22% | 733,405 |
| Jan 27, 2025 | 67.49 | 69.47 | 65.81 | 67.62 | 67.62 | -2.28% | 833,989 |
| Jan 24, 2025 | 71.62 | 72.82 | 69.18 | 69.20 | 69.20 | -2.84% | 507,412 |
| Jan 23, 2025 | 69.36 | 71.29 | 68.90 | 71.22 | 71.22 | 2.21% | 459,604 |
| Jan 22, 2025 | 70.25 | 72.00 | 69.21 | 69.68 | 69.68 | -0.71% | 553,353 |
| Jan 21, 2025 | 69.60 | 70.68 | 67.79 | 70.18 | 70.18 | 4.00% | 504,712 |
| Jan 17, 2025 | 67.49 | 67.92 | 66.39 | 67.48 | 67.48 | 1.66% | 523,980 |
| Jan 16, 2025 | 65.57 | 67.06 | 65.31 | 66.38 | 66.38 | -0.90% | 562,145 |