Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.63	28.70	27.56	27.81	27.81	-1.66%	1,371,011
Mar 5, 2026	27.22	29.69	27.20	28.28	28.28	3.82%	2,515,079
Mar 4, 2026	26.25	27.79	26.16	27.24	27.24	4.21%	2,282,452
Mar 3, 2026	22.77	26.40	22.77	26.14	26.14	11.52%	2,594,134
Mar 2, 2026	21.73	23.90	21.73	23.44	23.44	4.50%	1,638,516
Feb 27, 2026	22.00	22.49	21.39	22.43	22.43	-0.44%	1,436,308
Feb 26, 2026	21.78	23.00	21.41	22.53	22.53	4.16%	1,019,200
Feb 25, 2026	21.45	21.79	20.30	21.63	21.63	1.45%	2,175,211
Feb 24, 2026	19.58	21.68	19.24	21.32	21.32	9.50%	1,908,092
Feb 23, 2026	21.55	21.55	19.46	19.47	19.47	-10.81%	1,701,716
Feb 20, 2026	22.13	22.76	21.66	21.83	21.83	-1.49%	1,109,809
Feb 19, 2026	22.73	23.07	22.00	22.16	22.16	-2.89%	1,108,694
Feb 18, 2026	24.03	24.04	22.78	22.82	22.82	-4.92%	1,314,480
Feb 17, 2026	23.42	24.39	23.23	24.00	24.00	3.31%	2,164,123
Feb 13, 2026	23.87	24.18	22.93	23.23	23.23	-0.90%	2,605,791
Feb 12, 2026	24.04	24.73	22.88	23.44	23.44	-2.46%	2,750,649
Feb 11, 2026	25.42	25.72	23.40	24.03	24.03	-5.91%	3,572,434
Feb 10, 2026	24.54	26.32	24.54	25.54	25.54	4.76%	1,987,451
Feb 9, 2026	23.96	24.95	23.00	24.38	24.38	1.92%	1,983,569
Feb 6, 2026	24.36	24.65	22.76	23.92	23.92	0.63%	1,683,108
Feb 5, 2026	25.52	25.62	23.62	23.77	23.77	-6.56%	2,595,199
Feb 4, 2026	23.55	25.78	20.76	25.44	25.44	-13.20%	7,079,392
Feb 3, 2026	33.04	33.36	28.78	29.31	29.31	-12.87%	4,294,477
Feb 2, 2026	34.28	34.98	33.60	33.64	33.64	-0.91%	829,972
Jan 30, 2026	33.97	34.58	33.34	33.95	33.95	-1.11%	844,504
Jan 29, 2026	36.00	36.17	33.72	34.33	34.33	-5.95%	1,013,273
Jan 28, 2026	36.99	37.26	36.35	36.50	36.50	-0.82%	757,864
Jan 27, 2026	39.11	39.27	36.48	36.80	36.80	-6.24%	680,091
Jan 26, 2026	38.66	39.76	38.56	39.25	39.25	1.53%	417,484
Jan 23, 2026	38.54	39.31	38.43	38.66	38.66	-0.28%	322,840
Jan 22, 2026	37.81	38.90	37.69	38.77	38.77	3.06%	376,417
Jan 21, 2026	37.31	37.99	37.10	37.62	37.62	1.43%	431,531
Jan 20, 2026	37.43	38.00	36.98	37.09	37.09	-3.13%	535,189
Jan 16, 2026	39.64	39.87	37.85	38.29	38.29	-2.87%	723,044
Jan 15, 2026	41.24	41.31	39.37	39.42	39.42	-4.34%	716,325
Jan 14, 2026	41.02	41.32	40.25	41.21	41.21	-0.10%	829,755
Jan 13, 2026	42.75	43.15	40.85	41.25	41.25	-3.37%	538,037
Jan 12, 2026	43.62	43.80	42.47	42.69	42.69	-1.93%	338,211
Jan 9, 2026	43.91	44.42	43.06	43.53	43.53	-1.36%	259,419
Jan 8, 2026	44.92	44.92	43.49	44.13	44.13	-2.90%	294,626
Jan 7, 2026	44.41	45.73	44.11	45.45	45.45	2.25%	283,648
Jan 6, 2026	42.57	44.65	42.00	44.45	44.45	4.22%	642,645
Jan 5, 2026	43.87	44.77	42.47	42.65	42.65	-2.78%	585,093
Jan 2, 2026	45.97	46.20	43.40	43.87	43.87	-4.26%	568,554
Dec 31, 2025	46.70	46.70	45.70	45.82	45.82	-1.50%	328,619
Dec 30, 2025	47.39	47.88	46.41	46.52	46.52	-2.10%	366,213
Dec 29, 2025	47.20	47.71	47.19	47.52	47.52	-0.31%	499,540
Dec 26, 2025	47.35	47.93	47.08	47.67	47.67	0.80%	310,355
Dec 24, 2025	47.09	47.36	46.44	47.29	47.29	0.60%	228,570
Dec 23, 2025	46.75	47.23	46.22	47.01	47.01	-0.36%	339,274
Dec 22, 2025	45.91	47.63	45.91	47.18	47.18	2.68%	459,372
Dec 19, 2025	46.47	46.53	45.66	45.95	45.95	-1.14%	620,106
Dec 18, 2025	46.30	46.74	45.68	46.48	46.48	1.31%	718,371
Dec 17, 2025	44.90	46.15	44.84	45.88	45.88	2.32%	797,671
Dec 16, 2025	42.75	45.30	42.65	44.84	44.84	5.43%	788,507
Dec 15, 2025	43.07	43.07	42.11	42.53	42.53	-1.05%	506,528
Dec 12, 2025	43.17	43.43	42.80	42.98	42.98	-0.60%	362,121
Dec 11, 2025	42.89	43.58	42.66	43.24	43.24	0.56%	400,415
Dec 10, 2025	42.58	43.36	42.28	43.00	43.00	0.42%	551,760
Dec 9, 2025	43.08	43.69	42.78	42.82	42.82	-0.74%	376,713
Dec 8, 2025	43.81	43.85	42.75	43.14	43.14	-0.14%	463,567
Dec 5, 2025	44.05	44.27	42.82	43.20	43.20	-2.37%	467,036
Dec 4, 2025	45.36	45.70	43.98	44.25	44.25	-2.06%	746,898
Dec 3, 2025	42.97	45.31	42.97	45.18	45.18	4.70%	778,325
Dec 2, 2025	42.96	43.91	42.66	43.15	43.15	1.10%	715,644
Dec 1, 2025	42.60	44.12	41.78	42.68	42.68	-1.18%	1,088,709
Nov 28, 2025	42.60	44.00	42.60	43.19	43.19	1.38%	535,316
Nov 26, 2025	41.62	42.97	41.60	42.60	42.60	1.60%	588,980
Nov 25, 2025	40.41	42.12	40.41	41.93	41.93	3.81%	353,835
Nov 24, 2025	41.33	41.46	40.31	40.39	40.39	-2.79%	570,668
Nov 21, 2025	40.06	41.97	39.72	41.55	41.55	3.69%	662,637
Nov 20, 2025	41.25	41.73	39.96	40.07	40.07	-1.23%	485,221
Nov 19, 2025	41.57	41.61	39.87	40.57	40.57	-2.50%	601,063
Nov 18, 2025	41.26	42.20	41.06	41.61	41.61	0.48%	1,049,098
Nov 17, 2025	43.07	43.55	41.25	41.41	41.41	-3.85%	887,894
Nov 14, 2025	41.41	43.62	41.16	43.07	43.07	1.87%	1,017,323
Nov 13, 2025	42.15	43.60	42.15	42.28	42.28	-0.66%	1,363,634
Nov 12, 2025	42.04	42.75	41.70	42.56	42.56	1.12%	907,625
Nov 11, 2025	39.84	42.60	39.84	42.09	42.09	4.73%	899,187
Nov 10, 2025	38.79	40.82	38.39	40.19	40.19	5.43%	971,418
Nov 7, 2025	38.08	38.77	37.93	38.12	38.12	-1.24%	710,128
Nov 6, 2025	38.76	38.85	37.81	38.60	38.60	-1.93%	671,229
Nov 5, 2025	37.55	39.84	36.00	39.36	39.36	6.18%	1,278,363
Nov 4, 2025	37.70	37.70	36.51	37.07	37.07	-2.45%	702,134
Nov 3, 2025	38.44	38.69	37.72	38.00	38.00	-0.99%	884,144
Oct 31, 2025	38.05	38.89	38.00	38.38	38.38	0.13%	674,606
Oct 30, 2025	38.39	39.22	37.89	38.33	38.33	-0.70%	509,860
Oct 29, 2025	39.61	39.61	38.42	38.60	38.60	-2.57%	760,250
Oct 28, 2025	39.82	40.18	39.57	39.62	39.62	-0.15%	467,478
Oct 27, 2025	40.15	40.30	39.66	39.68	39.68	-0.60%	411,837
Oct 24, 2025	39.98	40.22	39.67	39.92	39.92	0.96%	430,318
Oct 23, 2025	39.50	39.83	39.27	39.54	39.54	0.36%	494,435
Oct 22, 2025	39.71	39.93	39.22	39.40	39.40	-0.78%	549,774
Oct 21, 2025	38.19	40.09	38.14	39.71	39.71	3.63%	514,233
Oct 20, 2025	37.38	38.43	37.08	38.32	38.32	3.20%	650,329
Oct 17, 2025	36.44	37.44	36.12	37.13	37.13	1.53%	722,093
Oct 16, 2025	37.66	37.96	36.44	36.57	36.57	-2.64%	897,280
Oct 15, 2025	37.88	38.28	37.22	37.56	37.56	-	672,732
Oct 14, 2025	36.41	37.75	36.28	37.56	37.56	1.08%	997,031
Oct 13, 2025	38.07	38.34	37.13	37.16	37.16	-1.59%	1,337,581