Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	42.75	43.15	40.94	40.92	-	-4.15%	183,968
Jan 12, 2026	43.62	43.80	42.47	42.69	42.69	-1.93%	338,211
Jan 9, 2026	43.91	44.42	43.06	43.53	43.53	-1.36%	259,419
Jan 8, 2026	44.92	44.92	43.49	44.13	44.13	-2.90%	294,626
Jan 7, 2026	44.41	45.73	44.11	45.45	45.45	2.25%	283,648
Jan 6, 2026	42.57	44.65	42.00	44.45	44.45	4.22%	642,645
Jan 5, 2026	43.87	44.77	42.47	42.65	42.65	-2.78%	585,093
Jan 2, 2026	45.97	46.20	43.40	43.87	43.87	-4.26%	568,554
Dec 31, 2025	46.70	46.70	45.70	45.82	45.82	-1.50%	328,619
Dec 30, 2025	47.39	47.88	46.41	46.52	46.52	-2.10%	366,213
Dec 29, 2025	47.20	47.71	47.19	47.52	47.52	-0.31%	499,540
Dec 26, 2025	47.35	47.93	47.08	47.67	47.67	0.80%	310,355
Dec 24, 2025	47.09	47.36	46.44	47.29	47.29	0.60%	228,570
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%	459,372
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%	797,671
Dec 16, 2025	42.75	45.30	42.65	44.84	44.84	5.43%	788,507
Dec 15, 2025	43.07	43.07	42.11	42.53	42.53	-1.05%	506,528
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%	376,713
Dec 8, 2025	43.81	43.85	42.75	43.14	43.14	-0.14%	463,567
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