Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	58.51	58.79	57.83	58.30	58.30	0.12%	507,623
Jun 6, 2025	57.19	58.31	56.70	58.23	58.23	2.90%	382,494
Jun 5, 2025	56.55	57.52	56.03	56.59	56.59	0.07%	521,600
Jun 4, 2025	56.03	56.70	55.95	56.55	56.55	0.91%	277,005
Jun 3, 2025	55.41	56.13	55.16	56.04	56.04	0.61%	350,441
Jun 2, 2025	54.85	55.72	53.72	55.70	55.70	1.05%	426,517
May 30, 2025	54.45	55.33	53.93	55.12	55.12	1.25%	484,612
May 29, 2025	55.44	55.50	53.88	54.44	54.44	-1.09%	472,446
May 28, 2025	55.32	55.80	54.89	55.04	55.04	-0.07%	347,705
May 27, 2025	55.68	55.95	54.38	55.08	55.08	0.92%	812,762
May 23, 2025	55.13	56.05	54.35	54.58	54.58	-3.24%	725,076
May 22, 2025	56.38	57.43	56.04	56.41	56.41	-0.16%	621,965
May 21, 2025	56.39	57.64	56.11	56.50	56.50	-1.09%	758,824
May 20, 2025	56.88	57.27	56.16	57.12	57.12	-0.26%	473,500
May 19, 2025	57.19	57.80	56.46	57.27	57.27	-1.73%	615,674
May 16, 2025	57.52	58.84	57.21	58.28	58.28	2.37%	877,673
May 15, 2025	56.64	57.16	55.10	56.93	56.93	0.30%	460,377
May 14, 2025	56.68	57.32	55.42	56.76	56.76	0.26%	788,557
May 13, 2025	56.50	58.22	56.01	56.61	56.61	0.53%	681,332
May 12, 2025	56.57	57.20	54.69	56.31	56.31	4.47%	792,312
May 9, 2025	55.10	55.10	52.70	53.90	53.90	-1.11%	513,143
May 8, 2025	54.85	55.08	52.98	54.51	54.51	2.03%	784,814
May 7, 2025	56.04	57.93	51.44	53.42	53.42	-6.59%	1,374,380
May 6, 2025	56.15	57.51	56.15	57.19	57.19	-0.85%	891,090
May 5, 2025	57.18	59.10	57.02	57.68	57.68	-0.84%	733,916
May 2, 2025	56.04	58.28	56.00	58.17	58.17	4.92%	501,057
May 1, 2025	55.34	56.29	54.46	55.44	55.44	2.17%	573,505
Apr 30, 2025	53.42	54.47	52.46	54.26	54.26	-0.53%	307,788
Apr 29, 2025	54.16	54.92	53.75	54.55	54.55	0.83%	327,929
Apr 28, 2025	54.50	55.11	53.28	54.10	54.10	-0.51%	272,345
Apr 25, 2025	54.40	54.54	53.48	54.38	54.38	-0.04%	262,708
Apr 24, 2025	52.25	54.62	52.10	54.40	54.40	4.84%	376,562
Apr 23, 2025	52.33	54.12	51.44	51.89	51.89	4.01%	411,584
Apr 22, 2025	49.35	50.57	48.31	49.89	49.89	2.89%	426,357
Apr 21, 2025	50.54	51.40	47.41	48.49	48.49	-5.86%	611,662
Apr 17, 2025	51.42	52.23	50.54	51.51	51.51	0.51%	494,286
Apr 16, 2025	52.31	53.23	50.48	51.25	51.25	-4.21%	436,620
Apr 15, 2025	52.56	53.71	52.20	53.50	53.50	1.98%	427,266
Apr 14, 2025	53.17	53.92	51.60	52.46	52.46	0.44%	371,124
Apr 11, 2025	55.35	56.97	50.31	52.23	52.23	-2.86%	712,668
Apr 10, 2025	54.94	55.74	52.56	53.77	53.77	-5.72%	471,092
Apr 9, 2025	49.74	58.14	48.89	57.03	57.03	14.04%	957,432
Apr 8, 2025	55.41	55.94	49.03	50.01	50.01	-4.38%	719,506
Apr 7, 2025	47.86	54.44	47.58	52.30	52.30	2.65%	805,273
Apr 4, 2025	52.10	52.87	49.61	50.95	50.95	-6.84%	652,087
Apr 3, 2025	56.14	56.76	54.35	54.69	54.69	-8.16%	602,268
Apr 2, 2025	58.01	60.05	57.64	59.55	59.55	0.19%	551,860
Apr 1, 2025	58.46	59.73	57.96	59.44	59.44	1.82%	440,591
Mar 31, 2025	58.87	59.17	56.91	58.38	58.38	-2.55%	978,739
Mar 28, 2025	61.23	61.38	59.13	59.91	59.91	-2.73%	348,484