5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-13.10%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
+53.54%
Intapp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $54.45 | $55.12 (1.23%) | $55.33 | $53.90 | 477.22 K | $4.40 B |
| 05/29/2025 | $55.44 | $54.44 (-1.8%) | $55.50 | $53.88 | 472.45 K | $4.35 B |
| 05/28/2025 | $55.32 | $55.04 (-0.51%) | $55.80 | $54.89 | 347.71 K | $4.40 B |
| 05/27/2025 | $55.68 | $55.08 (-1.08%) | $55.95 | $54.38 | 812.76 K | $4.40 B |
| 05/23/2025 | $55.13 | $54.58 (-1%) | $56.05 | $54.35 | 725.08 K | $4.36 B |
| 05/22/2025 | $56.38 | $56.41 (0.05%) | $57.43 | $56.04 | 622.00 K | $4.51 B |
| 05/21/2025 | $56.39 | $56.50 (0.2%) | $57.64 | $56.11 | 758.82 K | $4.51 B |
| 05/20/2025 | $56.88 | $57.12 (0.42%) | $57.27 | $56.16 | 473.50 K | $4.56 B |
| 05/19/2025 | $57.19 | $57.27 (0.14%) | $57.80 | $56.46 | 615.67 K | $4.58 B |
| 05/16/2025 | $57.52 | $58.28 (1.32%) | $58.84 | $57.21 | 877.70 K | $4.66 B |
| 05/15/2025 | $56.64 | $56.93 (0.51%) | $57.16 | $55.10 | 460.38 K | $4.55 B |
| 05/14/2025 | $56.68 | $56.76 (0.14%) | $57.32 | $55.42 | 788.60 K | $4.53 B |
| 05/13/2025 | $56.50 | $56.61 (0.19%) | $58.22 | $56.01 | 681.33 K | $4.52 B |
| 05/12/2025 | $56.57 | $56.31 (-0.46%) | $57.20 | $54.69 | 792.31 K | $4.50 B |
| 05/09/2025 | $55.10 | $53.90 (-2.18%) | $55.10 | $52.70 | 513.14 K | $4.31 B |
| 05/08/2025 | $54.85 | $54.51 (-0.62%) | $55.08 | $52.98 | 784.81 K | $4.35 B |
| 05/07/2025 | $56.04 | $53.42 (-4.68%) | $57.93 | $51.44 | 1.37 M | $4.17 B |
| 05/06/2025 | $56.15 | $57.19 (1.85%) | $57.51 | $56.15 | 891.10 K | $4.47 B |
| 05/05/2025 | $57.18 | $57.68 (0.87%) | $59.10 | $57.02 | 733.92 K | $4.51 B |
| 05/02/2025 | $56.04 | $58.17 (3.8%) | $58.28 | $56.00 | 501.10 K | $4.54 B |
| 05/01/2025 | $55.34 | $55.44 (0.18%) | $56.29 | $54.46 | 573.51 K | $4.33 B |
| 04/30/2025 | $53.42 | $54.26 (1.57%) | $54.47 | $52.46 | 307.80 K | $4.24 B |
| 04/29/2025 | $54.16 | $54.55 (0.72%) | $54.92 | $53.75 | 327.93 K | $4.26 B |
| 04/28/2025 | $54.50 | $54.10 (-0.73%) | $55.11 | $53.28 | 272.35 K | $4.23 B |
| 04/25/2025 | $54.40 | $54.38 (-0.04%) | $54.54 | $53.48 | 262.71 K | $4.25 B |
| 04/24/2025 | $52.25 | $54.40 (4.11%) | $54.62 | $52.10 | 376.60 K | $4.25 B |
| 04/23/2025 | $52.33 | $51.89 (-0.84%) | $54.12 | $51.44 | 411.60 K | $4.05 B |
| 04/22/2025 | $49.35 | $49.89 (1.09%) | $50.57 | $48.31 | 426.40 K | $3.90 B |
| 04/21/2025 | $50.54 | $48.49 (-4.06%) | $51.40 | $47.41 | 611.70 K | $3.79 B |
| 04/17/2025 | $51.42 | $51.51 (0.18%) | $52.23 | $50.54 | 494.30 K | $4.02 B |
| 04/16/2025 | $52.31 | $51.25 (-2.03%) | $53.23 | $50.48 | 436.62 K | $4.00 B |
| 04/15/2025 | $52.56 | $53.50 (1.79%) | $53.71 | $52.20 | 427.30 K | $4.18 B |
| 04/14/2025 | $53.17 | $52.46 (-1.34%) | $53.92 | $51.60 | 371.12 K | $4.10 B |
| 04/11/2025 | $55.35 | $52.23 (-5.64%) | $56.97 | $50.31 | 712.70 K | $4.08 B |
| 04/10/2025 | $54.94 | $53.77 (-2.13%) | $55.74 | $52.56 | 471.10 K | $4.20 B |
| 04/09/2025 | $49.74 | $57.03 (14.66%) | $58.14 | $48.89 | 957.43 K | $4.46 B |
| 04/08/2025 | $55.41 | $50.01 (-9.75%) | $55.94 | $49.03 | 719.51 K | $3.91 B |
| 04/07/2025 | $47.86 | $52.30 (9.28%) | $54.44 | $47.58 | 805.27 K | $4.09 B |
| 04/04/2025 | $52.10 | $50.95 (-2.21%) | $52.87 | $49.61 | 652.10 K | $3.98 B |
| 04/03/2025 | $56.14 | $54.69 (-2.58%) | $56.76 | $54.35 | 602.30 K | $4.27 B |
| 04/02/2025 | $58.01 | $59.55 (2.65%) | $60.05 | $57.64 | 551.86 K | $4.65 B |
| 04/01/2025 | $58.46 | $59.44 (1.68%) | $59.73 | $57.96 | 440.60 K | $4.64 B |
| 03/31/2025 | $58.87 | $58.38 (-0.83%) | $59.17 | $56.91 | 978.74 K | $4.56 B |
| 03/28/2025 | $61.23 | $59.91 (-2.16%) | $61.38 | $59.13 | 348.48 K | $4.68 B |
| 03/27/2025 | $61.33 | $61.59 (0.42%) | $62.30 | $60.16 | 263.60 K | $4.81 B |
| 03/26/2025 | $63.97 | $61.54 (-3.8%) | $63.97 | $61.14 | 339.39 K | $4.81 B |
| 03/25/2025 | $61.92 | $64.18 (3.65%) | $64.31 | $61.66 | 589.60 K | $5.01 B |
| 03/24/2025 | $62.40 | $61.62 (-1.25%) | $62.74 | $61.56 | 355.59 K | $4.81 B |
| 03/21/2025 | $59.28 | $60.95 (2.82%) | $61.32 | $58.74 | 729.38 K | $4.76 B |
| 03/20/2025 | $59.62 | $60.23 (1.02%) | $61.40 | $59.44 | 353.22 K | $4.71 B |
| 03/19/2025 | $58.81 | $60.43 (2.75%) | $60.94 | $58.31 | 526.81 K | $4.72 B |
| 03/18/2025 | $59.81 | $58.81 (-1.67%) | $60.00 | $58.50 | 520.83 K | $4.59 B |
| 03/17/2025 | $58.94 | $60.03 (1.85%) | $60.49 | $58.71 | 529.40 K | $4.69 B |
| 03/14/2025 | $59.41 | $59.28 (-0.22%) | $60.10 | $58.77 | 470.50 K | $4.63 B |
| 03/13/2025 | $60.60 | $58.20 (-3.96%) | $60.62 | $57.88 | 330.13 K | $4.55 B |
| 03/12/2025 | $60.57 | $61.05 (0.79%) | $61.19 | $59.19 | 490.50 K | $4.77 B |
| 03/11/2025 | $57.45 | $59.00 (2.7%) | $60.27 | $57.25 | 783.91 K | $4.61 B |
| 03/10/2025 | $59.20 | $57.21 (-3.36%) | $59.74 | $56.02 | 776.03 K | $4.47 B |
| 03/07/2025 | $60.53 | $61.11 (0.96%) | $61.30 | $58.01 | 512.51 K | $4.77 B |
| 03/06/2025 | $63.93 | $61.04 (-4.52%) | $65.10 | $60.84 | 489.92 K | $4.77 B |
| 03/05/2025 | $64.00 | $65.20 (1.88%) | $65.35 | $62.06 | 557.12 K | $5.09 B |
| 03/04/2025 | $62.06 | $63.24 (1.9%) | $64.68 | $60.63 | 687.70 K | $4.94 B |
| 03/03/2025 | $66.39 | $63.43 (-4.46%) | $67.01 | $62.87 | 599.89 K | $4.96 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.
