Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	38.92	39.36	37.30	37.76	37.76	-2.83%	921,034
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
Sep 17, 2025	44.74	46.13	44.72	44.92	44.92	0.74%	499,890
Sep 16, 2025	44.62	44.90	43.26	44.59	44.59	-0.60%	660,666
Sep 15, 2025	45.35	46.83	44.81	44.86	44.86	-0.66%	1,077,208
Sep 12, 2025	45.21	45.99	44.71	45.16	45.16	-0.53%	1,229,289
Sep 11, 2025	44.81	45.57	44.73	45.40	45.40	2.02%	556,583
Sep 10, 2025	45.21	45.45	43.94	44.50	44.50	-1.53%	749,529
Sep 9, 2025	45.55	45.59	44.62	45.19	45.19	-0.33%	359,611
Sep 8, 2025	44.83	45.35	44.23	45.34	45.34	1.43%	432,573
Sep 5, 2025	45.67	46.85	44.58	44.70	44.70	-1.19%	493,883
Sep 4, 2025	44.00	45.57	43.25	45.24	45.24	2.35%	704,909
Sep 3, 2025	44.71	45.05	43.86	44.20	44.20	-1.18%	553,304
Sep 2, 2025	45.26	45.70	44.51	44.73	44.73	-2.74%	675,408
Aug 29, 2025	46.48	46.74	45.59	45.99	45.99	-0.93%	621,612
Aug 28, 2025	47.39	47.88	46.36	46.42	46.42	-2.11%	1,164,247
Aug 27, 2025	45.25	47.55	45.12	47.42	47.42	5.28%	2,071,317
Aug 26, 2025	43.29	45.16	43.29	45.04	45.04	3.30%	1,841,410
Aug 25, 2025	42.62	43.73	42.62	43.60	43.60	1.82%	1,413,276
Aug 22, 2025	42.03	43.52	41.65	42.82	42.82	2.20%	821,048
Aug 21, 2025	41.38	42.18	40.97	41.90	41.90	0.18%	840,246
Aug 20, 2025	42.22	43.22	41.66	41.83	41.83	-1.61%	1,264,716
Aug 19, 2025	42.10	42.51	41.57	42.51	42.51	0.88%	900,510
Aug 18, 2025	42.11	43.31	41.79	42.14	42.14	0.05%	1,112,439
Aug 15, 2025	41.75	42.67	41.27	42.12	42.12	1.57%	1,430,911
Aug 14, 2025	42.12	42.50	41.44	41.47	41.47	-2.77%	1,292,644
Aug 13, 2025	44.38	44.71	39.57	42.65	42.65	15.52%	5,123,646
Aug 12, 2025	35.89	37.11	35.51	36.92	36.92	3.59%	1,957,789
Aug 11, 2025	36.88	37.39	35.52	35.64	35.64	-3.52%	1,990,462
Aug 8, 2025	37.61	39.20	36.73	36.94	36.94	-1.12%	1,645,197
Aug 7, 2025	40.60	40.60	36.97	37.36	37.36	-6.62%	1,385,000
Aug 6, 2025	40.62	40.99	39.63	40.01	40.01	-1.21%	527,616
Aug 5, 2025	40.78	41.01	40.06	40.50	40.50	0.15%	871,928
Aug 4, 2025	39.51	40.63	39.33	40.44	40.44	3.61%	624,553
Aug 1, 2025	39.29	39.50	38.35	39.03	39.03	-2.55%	786,107