5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
+35.52%
6 MONTH PERFORMANCE
+87.01%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
+59.12%
Intapp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $66.75 | $65.78 (-1.45%) | $67.93 | $65.40 | 663,484 | $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 |
| 12/31/2024 | $65.23 | $64.09 (-1.75%) | $65.44 | $63.60 | 416,302 | $4.85 B |
| 12/30/2024 | $64.70 | $65.02 (0.49%) | $66.00 | $63.83 | 671,800 | $4.92 B |
| 12/27/2024 | $67.56 | $65.85 (-2.53%) | $67.91 | $64.90 | 340,335 | $4.98 B |
| 12/26/2024 | $66.02 | $68.00 (3%) | $68.06 | $65.53 | 345,636 | $5.14 B |
| 12/24/2024 | $65.50 | $66.06 (0.85%) | $67.03 | $65.16 | 297,300 | $4.99 B |
| 12/23/2024 | $64.89 | $64.89 (0%) | $65.39 | $64.10 | 434,348 | $4.91 B |
| 12/20/2024 | $63.11 | $65.19 (3.3%) | $66.47 | $63.11 | 3.17 M | $4.93 B |
| 12/19/2024 | $65.44 | $64.61 (-1.27%) | $65.44 | $63.65 | 729,000 | $4.88 B |
| 12/18/2024 | $66.23 | $64.43 (-2.72%) | $67.95 | $63.61 | 856,918 | $4.87 B |
| 12/17/2024 | $67.68 | $65.80 (-2.78%) | $68.11 | $64.43 | 899,320 | $4.97 B |
| 12/16/2024 | $69.75 | $68.36 (-1.99%) | $69.79 | $68.33 | 789,563 | $5.17 B |
| 12/13/2024 | $69.09 | $68.63 (-0.67%) | $70.61 | $68.24 | 519,247 | $5.19 B |
| 12/12/2024 | $69.94 | $69.47 (-0.67%) | $71.34 | $69.22 | 633,115 | $5.25 B |
| 12/11/2024 | $68.79 | $70.00 (1.76%) | $70.19 | $68.39 | 522,418 | $5.29 B |
| 12/10/2024 | $67.16 | $68.11 (1.41%) | $69.33 | $66.83 | 609,963 | $5.15 B |
| 12/09/2024 | $67.05 | $67.06 (0.01%) | $68.88 | $66.86 | 743,649 | $5.07 B |
| 12/06/2024 | $67.20 | $66.46 (-1.1%) | $67.67 | $66.17 | 406,100 | $5.02 B |
| 12/05/2024 | $67.50 | $66.96 (-0.8%) | $68.78 | $66.88 | 659,800 | $5.06 B |
| 12/04/2024 | $65.93 | $67.59 (2.52%) | $67.73 | $65.40 | 607,600 | $5.11 B |
| 12/03/2024 | $64.00 | $65.23 (1.92%) | $65.29 | $63.83 | 778,700 | $4.93 B |
| 12/02/2024 | $62.23 | $64.25 (3.25%) | $64.30 | $62.12 | 636,200 | $4.86 B |
| 11/29/2024 | $60.85 | $62.55 (2.79%) | $64.56 | $60.53 | 317,814 | $4.73 B |
| 11/27/2024 | $60.91 | $60.15 (-1.25%) | $61.14 | $59.64 | 329,442 | $4.55 B |
| 11/26/2024 | $59.56 | $61.32 (2.96%) | $61.37 | $59.24 | 413,111 | $4.64 B |
| 11/25/2024 | $60.57 | $59.92 (-1.07%) | $60.57 | $58.39 | 674,123 | $4.53 B |
| 11/22/2024 | $59.52 | $60.26 (1.24%) | $60.83 | $59.16 | 581,602 | $4.56 B |
| 11/21/2024 | $59.09 | $59.15 (0.1%) | $59.77 | $58.51 | 665,100 | $4.47 B |
| 11/20/2024 | $58.00 | $58.37 (0.64%) | $58.42 | $57.00 | 327,800 | $4.41 B |
| 11/19/2024 | $55.70 | $57.89 (3.93%) | $58.12 | $55.70 | 335,120 | $4.38 B |
| 11/18/2024 | $56.42 | $56.36 (-0.11%) | $56.65 | $55.80 | 300,400 | $4.26 B |
| 11/15/2024 | $56.90 | $56.13 (-1.35%) | $56.95 | $55.49 | 374,300 | $4.24 B |
| 11/14/2024 | $57.84 | $56.92 (-1.59%) | $58.05 | $56.20 | 700,601 | $4.30 B |
| 11/13/2024 | $59.06 | $57.74 (-2.24%) | $59.95 | $57.65 | 527,568 | $4.37 B |
| 11/12/2024 | $59.35 | $59.17 (-0.3%) | $60.89 | $59.04 | 523,707 | $4.47 B |
| 11/11/2024 | $60.37 | $60.06 (-0.51%) | $60.61 | $59.59 | 516,662 | $4.54 B |
| 11/08/2024 | $59.63 | $59.39 (-0.4%) | $59.82 | $57.15 | 701,206 | $4.49 B |
| 11/07/2024 | $57.78 | $59.64 (3.22%) | $59.93 | $56.48 | 988,600 | $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 |