Skip to main content
Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
22.69
+0.55 (2.48%)
At close: Apr 28, 2026, 4:00 PM EDT
22.69
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Intapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5923.3822.5222.6922.692.48%825,633
Apr 27, 202621.9522.9121.7422.1422.14-0.49%731,488
Apr 24, 202621.7822.3421.7122.2522.252.44%652,710
Apr 23, 202622.2022.2021.1121.7221.72-5.85%636,665
Apr 22, 202622.8423.7622.5223.0723.071.90%713,119
Apr 21, 202622.9523.9222.5022.6422.64-0.26%585,882
Apr 20, 202622.6923.7222.0022.7022.70-0.53%482,054
Apr 17, 202623.5723.9422.6522.8222.82-1.13%686,882
Apr 16, 202623.7624.1522.9523.0823.08-0.77%584,132
Apr 15, 202621.8323.4721.5123.2623.269.10%870,953
Apr 14, 202621.2821.8620.8921.3221.320.99%960,581
Apr 13, 202620.3721.1520.0621.1121.113.63%1,004,580
Apr 10, 202621.2821.2820.1320.3720.37-4.23%984,402
Apr 9, 202622.2322.7520.6121.2721.27-5.26%1,533,037
Apr 8, 202625.4725.5822.4022.4522.45-9.29%939,027
Apr 7, 202624.7125.3324.4224.7524.75-0.28%894,203
Apr 6, 202624.8724.9024.1724.8224.820.16%538,288
Apr 2, 202625.1325.4624.0124.7824.78-1.04%575,092
Apr 1, 202625.8425.8824.6425.0425.04-2.53%868,310
Mar 31, 202625.5526.2325.1925.6925.691.06%952,033
Mar 30, 202624.9025.7024.5625.4225.423.00%749,461
Mar 27, 202624.7025.0524.0524.6824.68-2.06%745,529
Mar 26, 202623.9025.5623.7125.2025.205.31%694,956
Mar 25, 202624.5324.7923.2323.9323.93-0.79%1,045,993
Mar 24, 202625.4825.4823.7424.1224.12-7.02%653,587
Mar 23, 202626.0726.3525.2625.9425.940.82%694,600
Mar 20, 202625.2226.1724.4425.7325.730.78%985,111
Mar 19, 202625.6426.5425.0525.5325.53-0.47%701,829
Mar 18, 202624.8825.8924.7825.6525.651.50%855,020
Mar 17, 202625.5726.7925.2125.2725.27-1.60%400,246
Mar 16, 202625.6526.2025.2525.6825.680.12%606,567
Mar 13, 202624.8025.8224.6325.6525.654.06%1,060,513
Mar 12, 202625.1926.3324.6024.6524.65-2.72%829,707
Mar 11, 202625.2125.9724.6425.3425.34-0.47%863,395
Mar 10, 202626.9427.1125.1625.4625.46-5.21%1,889,260
Mar 9, 202627.3327.5226.2526.8626.86-3.42%956,469
Mar 6, 202627.6328.7027.5627.8127.81-1.66%1,371,072
Mar 5, 202627.2229.6927.2028.2828.283.82%2,515,278
Mar 4, 202626.2527.7926.1627.2427.244.21%2,282,452
Mar 3, 202622.7726.4022.7726.1426.1411.52%2,594,134
Mar 2, 202621.7323.9021.7323.4423.444.50%1,638,516
Feb 27, 202622.0022.4921.3922.4322.43-0.44%1,436,308
Feb 26, 202621.7823.0021.4122.5322.534.16%1,019,200
Feb 25, 202621.4521.7920.3021.6321.631.45%2,175,211
Feb 24, 202619.5821.6819.2421.3221.329.50%1,908,092
Feb 23, 202621.5521.5519.4619.4719.47-10.81%1,701,716
Feb 20, 202622.1322.7621.6621.8321.83-1.49%1,109,809
Feb 19, 202622.7323.0722.0022.1622.16-2.89%1,108,694
Feb 18, 202624.0324.0422.7822.8222.82-4.92%1,314,480
Feb 17, 202623.4224.3923.2324.0024.003.31%2,164,123
Feb 13, 202623.8724.1822.9323.2323.23-0.90%2,605,791
Feb 12, 202624.0424.7322.8823.4423.44-2.46%2,750,649
Feb 11, 202625.4225.7223.4024.0324.03-5.91%3,572,434
Feb 10, 202624.5426.3224.5425.5425.544.76%1,987,451
Feb 9, 202623.9624.9523.0024.3824.381.92%1,983,569
Feb 6, 202624.3624.6522.7623.9223.920.63%1,683,108
Feb 5, 202625.5225.6223.6223.7723.77-6.56%2,595,199
Feb 4, 202623.5525.7820.7625.4425.44-13.20%7,079,392
Feb 3, 202633.0433.3628.7829.3129.31-12.87%4,294,477
Feb 2, 202634.2834.9833.6033.6433.64-0.91%829,972
Jan 30, 202633.9734.5833.3433.9533.95-1.11%844,504
Jan 29, 202636.0036.1733.7234.3334.33-5.95%1,013,273
Jan 28, 202636.9937.2636.3536.5036.50-0.82%757,864
Jan 27, 202639.1139.2736.4836.8036.80-6.24%680,091
Jan 26, 202638.6639.7638.5639.2539.251.53%417,484
Jan 23, 202638.5439.3138.4338.6638.66-0.28%322,840
Jan 22, 202637.8138.9037.6938.7738.773.06%376,417
Jan 21, 202637.3137.9937.1037.6237.621.43%431,531
Jan 20, 202637.4338.0036.9837.0937.09-3.13%535,189
Jan 16, 202639.6439.8737.8538.2938.29-2.87%723,044
Jan 15, 202641.2441.3139.3739.4239.42-4.34%716,325
Jan 14, 202641.0241.3240.2541.2141.21-0.10%829,755
Jan 13, 202642.7543.1540.8541.2541.25-3.37%538,037
Jan 12, 202643.6243.8042.4742.6942.69-1.93%338,211
Jan 9, 202643.9144.4243.0643.5343.53-1.36%259,419
Jan 8, 202644.9244.9243.4944.1344.13-2.90%294,626
Jan 7, 202644.4145.7344.1145.4545.452.25%283,648
Jan 6, 202642.5744.6542.0044.4544.454.22%642,645
Jan 5, 202643.8744.7742.4742.6542.65-2.78%585,093
Jan 2, 202645.9746.2043.4043.8743.87-4.26%568,554
Dec 31, 202546.7046.7045.7045.8245.82-1.50%328,619
Dec 30, 202547.3947.8846.4146.5246.52-2.10%366,213
Dec 29, 202547.2047.7147.1947.5247.52-0.31%499,540
Dec 26, 202547.3547.9347.0847.6747.670.80%310,355
Dec 24, 202547.0947.3646.4447.2947.290.60%228,570
Dec 23, 202546.7547.2346.2247.0147.01-0.36%339,274
Dec 22, 202545.9147.6345.9147.1847.182.68%459,372
Dec 19, 202546.4746.5345.6645.9545.95-1.14%620,106
Dec 18, 202546.3046.7445.6846.4846.481.31%718,371
Dec 17, 202544.9046.1544.8445.8845.882.32%797,671
Dec 16, 202542.7545.3042.6544.8444.845.43%788,507
Dec 15, 202543.0743.0742.1142.5342.53-1.05%506,528
Dec 12, 202543.1743.4342.8042.9842.98-0.60%362,121
Dec 11, 202542.8943.5842.6643.2443.240.56%400,415
Dec 10, 202542.5843.3642.2843.0043.000.42%551,760
Dec 9, 202543.0843.6942.7842.8242.82-0.74%376,713
Dec 8, 202543.8143.8542.7543.1443.14-0.14%463,567
Dec 5, 202544.0544.2742.8243.2043.20-2.37%467,036
Dec 4, 202545.3645.7043.9844.2544.25-2.06%746,898
Dec 3, 202542.9745.3142.9745.1845.184.70%778,325