5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-10.52%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
+21.77%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+78.58%
Intapp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $58.46 | $59.24 (1.33%) | $59.73 | $58.25 | 237,059 | $4.65 B |
| 03/31/2025 | $58.87 | $58.38 (-0.83%) | $59.17 | $56.91 | 976,833 | $4.56 B |
| 03/28/2025 | $61.23 | $59.91 (-2.16%) | $61.38 | $59.13 | 348,484 | $4.68 B |
| 03/27/2025 | $61.33 | $61.59 (0.42%) | $62.30 | $60.16 | 263,600 | $4.81 B |
| 03/26/2025 | $63.97 | $61.54 (-3.8%) | $63.97 | $61.14 | 339,385 | $4.81 B |
| 03/25/2025 | $61.92 | $64.18 (3.65%) | $64.31 | $61.66 | 589,600 | $5.01 B |
| 03/24/2025 | $62.40 | $61.62 (-1.25%) | $62.74 | $61.56 | 355,588 | $4.81 B |
| 03/21/2025 | $59.28 | $60.95 (2.82%) | $61.32 | $58.74 | 729,378 | $4.76 B |
| 03/20/2025 | $59.62 | $60.23 (1.02%) | $61.40 | $59.44 | 353,224 | $4.71 B |
| 03/19/2025 | $58.81 | $60.43 (2.75%) | $60.94 | $58.31 | 526,813 | $4.72 B |
| 03/18/2025 | $59.81 | $58.81 (-1.67%) | $60.00 | $58.50 | 520,831 | $4.59 B |
| 03/17/2025 | $58.94 | $60.03 (1.85%) | $60.49 | $58.71 | 529,400 | $4.69 B |
| 03/14/2025 | $59.41 | $59.28 (-0.22%) | $60.10 | $58.77 | 470,500 | $4.63 B |
| 03/13/2025 | $60.60 | $58.20 (-3.96%) | $60.62 | $57.88 | 330,125 | $4.55 B |
| 03/12/2025 | $60.57 | $61.05 (0.79%) | $61.19 | $59.19 | 490,500 | $4.77 B |
| 03/11/2025 | $57.45 | $59.00 (2.7%) | $60.27 | $57.25 | 783,907 | $4.61 B |
| 03/10/2025 | $59.20 | $57.21 (-3.36%) | $59.74 | $56.02 | 776,025 | $4.47 B |
| 03/07/2025 | $60.53 | $61.11 (0.96%) | $61.30 | $58.01 | 512,507 | $4.77 B |
| 03/06/2025 | $63.93 | $61.04 (-4.52%) | $65.10 | $60.84 | 489,917 | $4.77 B |
| 03/05/2025 | $64.00 | $65.20 (1.88%) | $65.35 | $62.06 | 557,121 | $5.09 B |
| 03/04/2025 | $62.06 | $63.24 (1.9%) | $64.68 | $60.63 | 687,700 | $4.94 B |
| 03/03/2025 | $66.39 | $63.43 (-4.46%) | $67.01 | $62.87 | 599,892 | $4.96 B |
| 02/28/2025 | $63.46 | $65.96 (3.94%) | $66.08 | $62.98 | 547,342 | $5.15 B |
| 02/27/2025 | $67.08 | $64.58 (-3.73%) | $67.76 | $64.23 | 458,762 | $5.04 B |
| 02/26/2025 | $65.49 | $66.10 (0.93%) | $66.85 | $65.40 | 454,343 | $5.16 B |
| 02/25/2025 | $65.32 | $65.30 (-0.03%) | $65.97 | $63.77 | 734,022 | $5.10 B |
| 02/24/2025 | $65.76 | $65.90 (0.21%) | $66.72 | $61.80 | 731,800 | $5.15 B |
| 02/21/2025 | $69.35 | $66.11 (-4.67%) | $69.81 | $65.56 | 1.30 M | $5.16 B |
| 02/20/2025 | $72.39 | $69.36 (-4.19%) | $72.72 | $67.09 | 904,735 | $5.42 B |
| 02/19/2025 | $72.52 | $72.84 (0.44%) | $74.00 | $71.99 | 550,300 | $5.69 B |
| 02/18/2025 | $72.50 | $72.94 (0.61%) | $73.81 | $70.84 | 673,635 | $5.70 B |
| 02/14/2025 | $74.85 | $72.33 (-3.37%) | $77.74 | $71.76 | 647,044 | $5.65 B |
| 02/13/2025 | $71.30 | $74.10 (3.93%) | $74.28 | $70.97 | 558,128 | $5.79 B |
| 02/12/2025 | $69.02 | $71.20 (3.16%) | $71.83 | $69.02 | 555,382 | $5.56 B |
| 02/11/2025 | $70.40 | $69.98 (-0.6%) | $71.08 | $68.86 | 606,335 | $5.47 B |
| 02/10/2025 | $72.34 | $71.05 (-1.78%) | $72.38 | $70.10 | 592,640 | $5.55 B |
| 02/07/2025 | $71.42 | $71.65 (0.32%) | $73.67 | $71.01 | 674,556 | $5.60 B |
| 02/06/2025 | $71.75 | $71.07 (-0.95%) | $72.89 | $69.78 | 1.22 M | $5.55 B |
| 02/05/2025 | $65.00 | $72.62 (11.72%) | $73.12 | $60.00 | 3.08 M | $5.67 B |
| 02/04/2025 | $72.14 | $73.51 (1.9%) | $75.90 | $72.13 | 1.34 M | $5.74 B |
| 02/03/2025 | $69.18 | $70.52 (1.94%) | $71.15 | $67.54 | 770,900 | $5.51 B |
| 01/31/2025 | $73.00 | $71.29 (-2.34%) | $73.61 | $70.87 | 753,589 | $5.39 B |
| 01/30/2025 | $72.01 | $72.55 (0.75%) | $73.86 | $71.56 | 531,140 | $5.49 B |
| 01/29/2025 | $72.31 | $71.65 (-0.91%) | $72.44 | $71.02 | 569,400 | $5.42 B |
| 01/28/2025 | $68.31 | $72.50 (6.13%) | $72.91 | $67.79 | 733,405 | $5.48 B |
| 01/27/2025 | $67.49 | $67.62 (0.19%) | $69.47 | $65.81 | 834,000 | $5.11 B |
| 01/24/2025 | $71.62 | $69.20 (-3.38%) | $72.82 | $69.18 | 507,412 | $5.23 B |
| 01/23/2025 | $69.36 | $71.22 (2.68%) | $71.29 | $68.90 | 459,604 | $5.38 B |
| 01/22/2025 | $70.25 | $69.68 (-0.81%) | $72.00 | $69.21 | 553,353 | $5.27 B |
| 01/21/2025 | $69.60 | $70.18 (0.83%) | $70.68 | $67.79 | 504,712 | $5.31 B |
| 01/17/2025 | $67.49 | $67.48 (-0.01%) | $67.92 | $66.39 | 523,980 | $5.10 B |
| 01/16/2025 | $65.57 | $66.38 (1.24%) | $67.06 | $65.31 | 562,145 | $5.02 B |
| 01/15/2025 | $68.07 | $66.98 (-1.6%) | $68.62 | $65.62 | 827,800 | $5.06 B |
| 01/14/2025 | $66.75 | $65.78 (-1.45%) | $67.93 | $65.40 | 663,719 | $4.97 B |
| 01/13/2025 | $67.02 | $65.49 (-2.28%) | $67.70 | $63.77 | 640,167 | $4.95 B |
| 01/10/2025 | $64.85 | $67.05 (3.39%) | $68.53 | $64.20 | 1.07 M | $5.07 B |
| 01/08/2025 | $61.66 | $63.34 (2.72%) | $63.37 | $60.92 | 871,300 | $4.79 B |
| 01/07/2025 | $62.84 | $62.10 (-1.18%) | $63.44 | $61.43 | 332,536 | $4.70 B |
| 01/06/2025 | $63.84 | $62.64 (-1.88%) | $63.84 | $61.13 | 517,700 | $4.74 B |
| 01/03/2025 | $63.92 | $63.67 (-0.39%) | $65.37 | $63.20 | 433,293 | $4.81 B |
| 01/02/2025 | $64.48 | $64.63 (0.23%) | $64.72 | $63.29 | 340,216 | $4.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
