-
5 DAY PERFORMANCE
-5.49% -
1 MONTH PERFORMANCE
+4.32% -
3 MONTH PERFORMANCE
+29.64% -
6 MONTH PERFORMANCE
+38.60% -
YEAR-TO-DATE PERFORMANCE
+25.04% -
1 YEAR PERFORMANCE
+41.83%
Intapp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $48.29 | $47.54 (-1.55%) | $48.67 | $47.15 | 437,014 | $3.51 B |
| 09/26/2024 | $51.49 | $48.10 (-6.58%) | $51.80 | $47.93 | 870,863 | $3.55 B |
| 09/25/2024 | $50.49 | $51.19 (1.39%) | $51.20 | $50.09 | 654,900 | $3.78 B |
| 09/24/2024 | $49.65 | $50.30 (1.31%) | $50.78 | $49.27 | 902,205 | $3.72 B |
| 09/23/2024 | $49.48 | $49.38 (-0.2%) | $50.09 | $49.00 | 669,400 | $3.65 B |
| 09/20/2024 | $49.19 | $49.00 (-0.39%) | $49.86 | $48.97 | 1.28 M | $3.62 B |
| 09/19/2024 | $48.90 | $49.30 (0.82%) | $49.38 | $48.10 | 611,134 | $3.64 B |
| 09/18/2024 | $47.50 | $48.00 (1.05%) | $48.60 | $47.04 | 1.26 M | $3.55 B |
| 09/17/2024 | $47.73 | $47.47 (-0.54%) | $48.25 | $46.70 | 692,635 | $3.51 B |
| 09/16/2024 | $44.90 | $47.51 (5.81%) | $48.15 | $44.78 | 1.61 M | $3.51 B |
| 09/13/2024 | $44.31 | $44.84 (1.2%) | $45.13 | $43.87 | 441,932 | $3.31 B |
| 09/12/2024 | $44.54 | $44.05 (-1.1%) | $44.66 | $43.85 | 458,300 | $3.26 B |
| 09/11/2024 | $44.07 | $44.18 (0.25%) | $44.58 | $43.83 | 528,931 | $3.26 B |
| 09/10/2024 | $45.29 | $44.23 (-2.34%) | $45.61 | $44.16 | 500,227 | $3.27 B |
| 09/09/2024 | $43.49 | $44.98 (3.43%) | $45.14 | $43.30 | 571,800 | $3.32 B |
| 09/06/2024 | $43.95 | $43.16 (-1.8%) | $44.09 | $42.77 | 421,800 | $3.19 B |
| 09/05/2024 | $43.55 | $43.91 (0.83%) | $44.50 | $43.27 | 490,600 | $3.24 B |
| 09/04/2024 | $44.20 | $43.58 (-1.4%) | $44.31 | $43.55 | 641,000 | $3.22 B |
| 09/03/2024 | $45.68 | $44.38 (-2.85%) | $45.79 | $44.14 | 1.20 M | $3.28 B |
| 08/30/2024 | $45.50 | $46.20 (1.54%) | $46.49 | $45.41 | 739,438 | $3.41 B |
| 08/29/2024 | $46.11 | $45.57 (-1.17%) | $46.58 | $45.35 | 849,990 | $3.37 B |
| 08/28/2024 | $44.94 | $45.80 (1.91%) | $45.81 | $44.83 | 803,639 | $3.38 B |
| 08/27/2024 | $43.68 | $44.99 (3%) | $45.24 | $43.68 | 670,300 | $3.32 B |
| 08/26/2024 | $44.12 | $44.15 (0.07%) | $44.43 | $43.79 | 543,424 | $3.26 B |
| 08/23/2024 | $43.61 | $43.75 (0.32%) | $44.43 | $43.35 | 1.21 M | $3.23 B |
| 08/22/2024 | $43.08 | $43.19 (0.26%) | $43.50 | $42.48 | 1.04 M | $3.19 B |
| 08/21/2024 | $42.58 | $43.12 (1.27%) | $43.38 | $41.97 | 822,107 | $3.19 B |
| 08/20/2024 | $42.71 | $42.36 (-0.82%) | $42.73 | $41.93 | 1.08 M | $3.13 B |
| 08/19/2024 | $41.99 | $42.85 (2.05%) | $43.61 | $41.77 | 1.06 M | $3.17 B |
| 08/16/2024 | $39.96 | $41.71 (4.38%) | $41.81 | $39.71 | 756,100 | $3.08 B |
| 08/15/2024 | $39.14 | $40.02 (2.25%) | $41.62 | $38.24 | 1.80 M | $2.96 B |
| 08/14/2024 | $38.00 | $38.35 (0.92%) | $39.20 | $35.74 | 3.50 M | $2.83 B |
| 08/13/2024 | $33.00 | $34.00 (3.03%) | $34.09 | $32.86 | 953,800 | $2.51 B |
| 08/12/2024 | $32.57 | $32.62 (0.15%) | $32.96 | $32.28 | 313,200 | $2.41 B |
| 08/09/2024 | $32.59 | $32.57 (-0.06%) | $33.16 | $32.18 | 310,800 | $2.37 B |
| 08/08/2024 | $32.00 | $32.70 (2.19%) | $32.86 | $31.32 | 442,920 | $2.38 B |
| 08/07/2024 | $32.00 | $31.54 (-1.44%) | $32.70 | $31.47 | 223,680 | $2.29 B |
| 08/06/2024 | $31.74 | $31.50 (-0.76%) | $31.84 | $31.08 | 503,641 | $2.29 B |
| 08/05/2024 | $31.66 | $31.50 (-0.51%) | $32.63 | $31.27 | 427,100 | $2.29 B |
| 08/02/2024 | $33.57 | $33.73 (0.48%) | $33.97 | $32.94 | 390,094 | $2.45 B |
| 08/01/2024 | $35.71 | $34.72 (-2.77%) | $35.82 | $34.40 | 465,000 | $2.52 B |
| 07/31/2024 | $36.32 | $35.83 (-1.35%) | $36.67 | $35.27 | 604,559 | $2.60 B |
| 07/30/2024 | $36.97 | $36.08 (-2.41%) | $37.52 | $35.87 | 473,903 | $2.62 B |
| 07/29/2024 | $37.23 | $36.68 (-1.48%) | $37.82 | $36.64 | 414,400 | $2.66 B |
| 07/26/2024 | $37.71 | $37.07 (-1.7%) | $37.95 | $36.60 | 668,700 | $2.69 B |
| 07/25/2024 | $36.17 | $36.79 (1.71%) | $37.50 | $36.10 | 857,383 | $2.67 B |
| 07/24/2024 | $36.83 | $35.94 (-2.42%) | $37.04 | $35.85 | 185,700 | $2.61 B |
| 07/23/2024 | $36.26 | $36.95 (1.9%) | $37.28 | $36.06 | 213,127 | $2.68 B |
| 07/22/2024 | $36.19 | $36.37 (0.5%) | $36.58 | $35.66 | 184,395 | $2.64 B |
| 07/19/2024 | $35.71 | $35.82 (0.31%) | $36.21 | $35.64 | 288,123 | $2.60 B |
| 07/18/2024 | $35.81 | $35.70 (-0.31%) | $36.60 | $35.29 | 218,545 | $2.59 B |
| 07/17/2024 | $35.52 | $35.92 (1.13%) | $36.20 | $34.80 | 287,891 | $2.61 B |
| 07/16/2024 | $35.93 | $36.00 (0.19%) | $36.51 | $35.56 | 578,627 | $2.61 B |
| 07/15/2024 | $35.44 | $35.37 (-0.2%) | $35.73 | $35.12 | 288,457 | $2.57 B |
| 07/12/2024 | $35.78 | $35.19 (-1.65%) | $36.26 | $34.81 | 278,731 | $2.56 B |
| 07/11/2024 | $34.30 | $35.49 (3.47%) | $35.79 | $34.15 | 453,561 | $2.58 B |
| 07/10/2024 | $34.04 | $33.76 (-0.82%) | $34.96 | $33.45 | 319,038 | $2.45 B |
| 07/09/2024 | $35.00 | $33.94 (-3.03%) | $35.22 | $33.91 | 378,489 | $2.47 B |
| 07/08/2024 | $34.49 | $34.97 (1.39%) | $35.66 | $34.32 | 575,922 | $2.54 B |
| 07/05/2024 | $36.72 | $36.32 (-1.09%) | $37.21 | $36.30 | 290,073 | $2.64 B |
| 07/03/2024 | $37.05 | $36.98 (-0.19%) | $37.41 | $36.57 | 164,730 | $2.69 B |
| 07/02/2024 | $36.51 | $37.05 (1.48%) | $37.18 | $36.32 | 507,893 | $2.69 B |
| 07/01/2024 | $36.43 | $36.50 (0.19%) | $36.79 | $36.01 | 382,430 | $2.65 B |