Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	353,834
Nov 24, 2025	41.33	41.46	40.31	40.39	40.39	-2.79%	570,667
Nov 21, 2025	40.06	41.97	39.72	41.55	41.55	3.69%	661,819
Nov 20, 2025	41.25	41.73	39.96	40.07	40.07	-1.23%	484,434
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
Oct 30, 2025	38.39	39.22	37.89	38.33	38.33	-0.70%	509,860
Oct 29, 2025	39.61	39.61	38.42	38.60	38.60	-2.57%	760,250
Oct 28, 2025	39.82	40.18	39.57	39.62	39.62	-0.15%	467,478
Oct 27, 2025	40.15	40.30	39.66	39.68	39.68	-0.60%	411,837
Oct 24, 2025	39.98	40.22	39.67	39.92	39.92	0.96%	430,318
Oct 23, 2025	39.50	39.83	39.27	39.54	39.54	0.36%	494,435
Oct 22, 2025	39.71	39.93	39.22	39.40	39.40	-0.78%	549,774
Oct 21, 2025	38.19	40.09	38.14	39.71	39.71	3.63%	514,233
Oct 20, 2025	37.38	38.43	37.08	38.32	38.32	3.20%	650,329
Oct 17, 2025	36.44	37.44	36.12	37.13	37.13	1.53%	722,093
Oct 16, 2025	37.66	37.96	36.44	36.57	36.57	-2.64%	897,280
Oct 15, 2025	37.88	38.28	37.22	37.56	37.56	-	672,732
Oct 14, 2025	36.41	37.75	36.28	37.56	37.56	1.08%	997,031
Oct 13, 2025	38.07	38.34	37.13	37.16	37.16	-1.59%	1,337,581
Oct 10, 2025	38.92	39.36	37.30	37.76	37.76	-2.83%	922,262
Oct 9, 2025	39.37	39.52	38.70	38.86	38.86	-1.42%	789,897
Oct 8, 2025	39.57	39.92	39.05	39.42	39.42	0.56%	599,967
Oct 7, 2025	39.74	39.82	38.52	39.20	39.20	-1.51%	531,106
Oct 6, 2025	39.57	39.87	38.38	39.80	39.80	1.20%	897,831
Oct 3, 2025	40.06	40.43	39.20	39.33	39.33	-1.03%	691,113
Oct 2, 2025	40.09	40.16	39.37	39.74	39.74	-0.80%	484,260
Oct 1, 2025	40.59	41.30	39.58	40.06	40.06	-2.05%	636,575
Sep 30, 2025	41.81	42.24	40.84	40.90	40.90	-2.41%	580,178
Sep 29, 2025	42.41	42.41	41.69	41.91	41.91	-0.45%	513,105
Sep 26, 2025	42.16	42.76	41.74	42.10	42.10	0.17%	521,270
Sep 25, 2025	42.07	42.36	41.31	42.03	42.03	-1.50%	658,233
Sep 24, 2025	43.59	43.96	42.59	42.67	42.67	-1.84%	565,738
Sep 23, 2025	44.96	44.96	43.28	43.47	43.47	-3.16%	829,589
Sep 22, 2025	44.00	45.16	43.85	44.89	44.89	0.79%	394,284
Sep 19, 2025	45.11	45.76	44.34	44.54	44.54	-1.74%	889,517
Sep 18, 2025	45.38	45.93	44.95	45.33	45.33	0.91%	398,665