-
5 DAY PERFORMANCE
+20.44% -
1 MONTH PERFORMANCE
+35.96% -
3 MONTH PERFORMANCE
+89.03% -
6 MONTH PERFORMANCE
+79.85% -
YEAR-TO-DATE PERFORMANCE
+56.81% -
1 YEAR PERFORMANCE
+69.38%
Intapp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $57.78 | $59.64 (3.22%) | $59.93 | $56.48 | 988,544 | $4.51 B |
| 11/06/2024 | $52.88 | $58.76 (11.12%) | $59.28 | $52.64 | 1.45 M | $4.44 B |
| 11/05/2024 | $52.50 | $50.47 (-3.87%) | $54.68 | $49.86 | 1.59 M | $3.82 B |
| 11/04/2024 | $49.18 | $50.22 (2.11%) | $50.25 | $48.58 | 734,500 | $3.80 B |
| 11/01/2024 | $50.16 | $49.50 (-1.32%) | $50.87 | $49.31 | 729,431 | $3.74 B |
| 10/31/2024 | $51.14 | $50.17 (-1.9%) | $51.38 | $50.16 | 412,935 | $3.71 B |
| 10/30/2024 | $50.93 | $51.15 (0.43%) | $51.35 | $50.76 | 288,216 | $3.78 B |
| 10/29/2024 | $50.38 | $50.81 (0.85%) | $51.67 | $50.27 | 839,100 | $3.75 B |
| 10/28/2024 | $50.61 | $50.46 (-0.3%) | $50.93 | $50.17 | 621,400 | $3.73 B |
| 10/25/2024 | $50.12 | $50.24 (0.24%) | $50.61 | $49.75 | 461,100 | $3.71 B |
| 10/24/2024 | $49.64 | $49.99 (0.71%) | $50.27 | $49.50 | 372,447 | $3.69 B |
| 10/23/2024 | $49.25 | $49.39 (0.28%) | $49.99 | $48.84 | 622,900 | $3.65 B |
| 10/22/2024 | $49.27 | $49.39 (0.24%) | $49.77 | $49.01 | 567,400 | $3.65 B |
| 10/21/2024 | $50.15 | $49.51 (-1.28%) | $50.29 | $49.00 | 492,743 | $3.66 B |
| 10/18/2024 | $50.08 | $50.06 (-0.04%) | $50.88 | $49.88 | 830,410 | $3.70 B |
| 10/17/2024 | $50.00 | $49.78 (-0.44%) | $50.17 | $49.22 | 298,971 | $3.68 B |
| 10/16/2024 | $49.85 | $49.66 (-0.38%) | $49.85 | $48.70 | 259,141 | $3.67 B |
| 10/15/2024 | $48.56 | $49.52 (1.98%) | $49.97 | $47.75 | 339,014 | $3.66 B |
| 10/14/2024 | $48.04 | $48.56 (1.08%) | $48.72 | $48.04 | 429,477 | $3.59 B |
| 10/11/2024 | $47.22 | $47.59 (0.78%) | $48.43 | $47.08 | 627,138 | $3.52 B |
| 10/10/2024 | $46.53 | $47.28 (1.61%) | $48.17 | $46.53 | 480,800 | $3.49 B |
| 10/09/2024 | $45.42 | $46.99 (3.46%) | $47.07 | $45.42 | 331,900 | $3.47 B |
| 10/08/2024 | $44.17 | $45.35 (2.67%) | $45.63 | $44.08 | 578,600 | $3.35 B |
| 10/07/2024 | $45.76 | $43.85 (-4.17%) | $46.27 | $43.82 | 972,932 | $3.24 B |
| 10/04/2024 | $47.69 | $47.06 (-1.32%) | $48.24 | $46.89 | 821,622 | $3.48 B |
| 10/03/2024 | $48.30 | $47.07 (-2.55%) | $48.56 | $47.05 | 298,300 | $3.48 B |
| 10/02/2024 | $48.50 | $48.30 (-0.41%) | $48.64 | $48.03 | 235,212 | $3.57 B |
| 10/01/2024 | $47.95 | $48.47 (1.08%) | $48.66 | $46.99 | 601,375 | $3.58 B |
| 09/30/2024 | $47.44 | $47.83 (0.82%) | $48.27 | $47.12 | 323,500 | $3.53 B |
| 09/27/2024 | $48.29 | $47.54 (-1.55%) | $48.67 | $47.15 | 437,200 | $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 |