Intapp, Inc. (INTA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$44.22

$0.09 (0.2%)

Last update: 01:03 PM EST

Day's range

$43.06

$44.41

5 DAY PERFORMANCE

+0.91%

1 MONTH PERFORMANCE

+3.39%

3 MONTH PERFORMANCE

+13.92%

6 MONTH PERFORMANCE

-6.09%

YEAR-TO-DATE PERFORMANCE

-3.38%

1 YEAR PERFORMANCE

-30.11%

Intapp Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$44.26	$44.26 (0%)	$44.44	$43.06	85.33 K	$3.64 B
01/08/2026	$44.92	$44.13 (-1.76%)	$44.92	$43.49	294.63 K	$3.61 B
01/07/2026	$44.41	$45.45 (2.34%)	$45.73	$44.11	283.65 K	$3.72 B
01/06/2026	$42.57	$44.45 (4.42%)	$44.65	$42.00	642.65 K	$3.64 B
01/05/2026	$43.87	$42.65 (-2.78%)	$44.77	$42.47	585.09 K	$3.49 B
01/02/2026	$45.97	$43.87 (-4.57%)	$46.20	$43.40	568.60 K	$3.59 B
12/31/2025	$46.70	$45.82 (-1.88%)	$46.70	$45.70	328.62 K	$3.75 B
12/30/2025	$47.39	$46.52 (-1.84%)	$47.88	$46.41	366.21 K	$3.81 B
12/29/2025	$47.20	$47.52 (0.68%)	$47.71	$47.19	499.54 K	$3.89 B
12/26/2025	$47.35	$47.67 (0.68%)	$47.93	$47.08	310.40 K	$3.90 B
12/24/2025	$47.09	$47.29 (0.42%)	$47.36	$46.44	228.60 K	$3.87 B
12/23/2025	$46.75	$47.01 (0.56%)	$47.23	$46.22	339.30 K	$3.85 B
12/22/2025	$45.91	$47.18 (2.77%)	$47.63	$45.91	459.40 K	$3.86 B
12/19/2025	$46.47	$45.95 (-1.12%)	$46.53	$45.66	620.11 K	$3.76 B
12/18/2025	$46.30	$46.48 (0.39%)	$46.74	$45.68	718.40 K	$3.81 B
12/17/2025	$44.90	$45.88 (2.18%)	$46.15	$44.84	797.67 K	$3.76 B
12/16/2025	$42.75	$44.84 (4.89%)	$45.30	$42.65	788.51 K	$3.67 B
12/15/2025	$43.07	$42.53 (-1.25%)	$43.07	$42.11	506.53 K	$3.48 B
12/12/2025	$43.17	$42.98 (-0.44%)	$43.43	$42.80	362.12 K	$3.52 B
12/11/2025	$42.89	$43.24 (0.82%)	$43.58	$42.66	400.42 K	$3.54 B
12/10/2025	$42.58	$43.00 (0.99%)	$43.36	$42.28	551.80 K	$3.52 B
12/09/2025	$43.08	$42.82 (-0.6%)	$43.69	$42.78	376.71 K	$3.51 B
12/08/2025	$43.81	$43.14 (-1.53%)	$43.85	$42.75	463.60 K	$3.53 B
12/05/2025	$44.05	$43.20 (-1.93%)	$44.27	$42.82	467.04 K	$3.54 B
12/04/2025	$45.36	$44.25 (-2.45%)	$45.70	$43.98	746.90 K	$3.62 B
12/03/2025	$42.97	$45.18 (5.14%)	$45.31	$42.97	778.33 K	$3.70 B
12/02/2025	$42.96	$43.15 (0.44%)	$43.91	$42.66	715.64 K	$3.53 B
12/01/2025	$42.60	$42.68 (0.19%)	$44.12	$41.78	1.09 M	$3.49 B
11/28/2025	$42.60	$43.19 (1.38%)	$44.00	$42.60	535.32 K	$3.54 B
11/26/2025	$41.62	$42.60 (2.35%)	$42.97	$41.60	589.00 K	$3.49 B
11/25/2025	$40.41	$41.93 (3.76%)	$42.12	$40.41	353.84 K	$3.43 B
11/24/2025	$41.33	$40.39 (-2.27%)	$41.46	$40.31	570.70 K	$3.31 B
11/21/2025	$40.06	$41.55 (3.72%)	$41.97	$39.72	662.64 K	$3.40 B
11/20/2025	$41.25	$40.07 (-2.86%)	$41.73	$39.96	485.22 K	$3.28 B
11/19/2025	$41.57	$40.57 (-2.41%)	$41.61	$39.87	601.10 K	$3.32 B
11/18/2025	$41.26	$41.61 (0.85%)	$42.20	$41.06	1.05 M	$3.41 B
11/17/2025	$43.07	$41.41 (-3.85%)	$43.55	$41.25	887.90 K	$3.39 B
11/14/2025	$41.41	$43.07 (4.01%)	$43.62	$41.16	1.02 M	$3.53 B
11/13/2025	$42.15	$42.28 (0.31%)	$43.60	$42.15	1.36 M	$3.46 B
11/12/2025	$42.04	$42.56 (1.24%)	$42.75	$41.70	907.63 K	$3.48 B
11/11/2025	$39.84	$42.09 (5.65%)	$42.60	$39.84	899.20 K	$3.45 B
11/10/2025	$38.79	$40.19 (3.61%)	$40.82	$38.39	971.42 K	$3.29 B
11/07/2025	$38.08	$38.12 (0.11%)	$38.77	$37.92	710.13 K	$3.12 B
11/06/2025	$38.76	$38.60 (-0.41%)	$38.85	$37.81	671.23 K	$3.16 B
11/05/2025	$37.55	$39.36 (4.82%)	$39.84	$36.00	1.28 M	$3.22 B
11/04/2025	$37.70	$37.07 (-1.67%)	$37.70	$36.51	702.13 K	$3.04 B
11/03/2025	$38.44	$38.00 (-1.14%)	$38.69	$37.72	884.14 K	$3.11 B
10/31/2025	$38.05	$38.38 (0.87%)	$38.89	$38.00	674.61 K	$3.12 B
10/30/2025	$38.39	$38.33 (-0.16%)	$39.22	$37.89	509.90 K	$3.12 B
10/29/2025	$39.61	$38.60 (-2.55%)	$39.61	$38.42	760.25 K	$3.14 B
10/28/2025	$39.82	$39.62 (-0.5%)	$40.18	$39.57	467.50 K	$3.22 B
10/27/2025	$40.15	$39.68 (-1.17%)	$40.30	$39.66	411.84 K	$3.23 B
10/24/2025	$39.98	$39.92 (-0.15%)	$40.22	$39.67	430.32 K	$3.24 B
10/23/2025	$39.50	$39.54 (0.1%)	$39.83	$39.27	494.44 K	$3.21 B
10/22/2025	$39.71	$39.40 (-0.78%)	$39.93	$39.22	549.80 K	$3.20 B
10/21/2025	$38.19	$39.71 (3.98%)	$40.09	$38.14	514.23 K	$3.23 B
10/20/2025	$37.38	$38.32 (2.51%)	$38.43	$37.08	650.33 K	$3.11 B
10/17/2025	$36.44	$37.13 (1.89%)	$37.44	$36.12	722.10 K	$3.02 B
10/16/2025	$37.66	$36.57 (-2.89%)	$37.96	$36.44	897.28 K	$2.97 B
10/15/2025	$37.88	$37.56 (-0.84%)	$38.28	$37.22	672.73 K	$3.05 B
10/14/2025	$36.41	$37.56 (3.16%)	$37.75	$36.28	997.03 K	$3.05 B
10/13/2025	$38.07	$37.16 (-2.39%)	$38.34	$37.13	1.34 M	$3.02 B
10/10/2025	$38.92	$37.76 (-2.98%)	$39.35	$37.30	922.26 K	$3.07 B
10/09/2025	$39.37	$38.86 (-1.3%)	$39.52	$38.70	789.90 K	$3.16 B