Skip to main content
Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
25.01
+2.99 (13.58%)
At close: Jun 26, 2026, 4:00 PM EDT
24.56
-0.45 (-1.81%)
After-hours: Jun 26, 2026, 6:12 PM EDT

Intapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.3225.1422.3225.0125.0113.58%2,179,711
Jun 25, 202622.3622.9421.9122.0222.02-2.87%480,468
Jun 24, 202621.8923.2221.8822.6722.673.37%619,768
Jun 23, 202622.0422.5321.6521.9321.931.62%626,977
Jun 22, 202621.7022.2220.7521.5821.58-2.09%1,208,839
Jun 18, 202621.9922.4221.3022.0422.040.05%1,344,215
Jun 17, 202622.8423.5121.6322.0322.03-4.59%1,248,457
Jun 16, 202623.0923.6722.0023.0923.09-976,730
Jun 15, 202623.8523.9322.9023.0923.09-3.39%1,355,136
Jun 12, 202623.2024.1822.3023.9023.903.02%943,795
Jun 11, 202623.4524.1922.6123.2023.20-2.64%1,049,729
Jun 10, 202623.5224.3623.2323.8323.830.17%595,354
Jun 9, 202623.8124.3223.2623.7923.79-1.78%1,042,806
Jun 8, 202624.1224.9323.8424.2224.22-0.53%882,624
Jun 5, 202624.5024.9123.7024.3524.35-0.16%854,800
Jun 4, 202624.7025.0024.0524.3924.391.92%1,091,866
Jun 3, 202624.4124.4323.3823.9323.93-4.59%1,099,876
Jun 2, 202624.9025.3424.1925.0825.08-3.65%1,879,891
Jun 1, 202623.7226.6823.3826.0326.0312.73%2,141,818
May 29, 202621.2523.1520.8823.0923.0912.09%1,638,040
May 28, 202619.3720.6319.0120.6020.607.63%1,186,013
May 27, 202619.5820.2119.0119.1419.14-3.48%767,392
May 26, 202620.0320.6219.6719.8319.83-2.79%787,316
May 22, 202620.4021.1219.8320.4020.400.39%935,133
May 21, 202620.7320.7319.5520.3220.32-3.05%1,334,936
May 20, 202620.1020.9919.5420.9620.962.24%1,113,609
May 19, 202621.3721.8620.3620.5020.50-1.77%1,531,148
May 18, 202621.1921.6620.3020.8720.87-0.57%1,263,731
May 15, 202621.1921.8120.9420.9920.990.91%1,541,299
May 14, 202621.4922.1820.6820.8020.80-3.21%1,901,699
May 13, 202622.7323.4020.8521.4921.49-5.62%1,450,438
May 12, 202624.1124.5722.5522.7722.77-4.41%1,649,130
May 11, 202624.6025.2923.3623.8223.82-4.11%876,354
May 8, 202623.4024.9923.2224.8424.843.59%943,826
May 7, 202623.7024.8623.7023.9823.983.94%825,211
May 6, 202623.6924.5022.7123.0723.07-4.19%1,123,506
May 5, 202623.6624.1023.2024.0824.081.73%753,138
May 4, 202623.5024.3723.2523.6723.670.72%807,126
May 1, 202623.2924.2422.7823.5023.504.68%530,806
Apr 30, 202623.0023.0022.1122.4522.45-3.23%530,982
Apr 29, 202622.6023.2722.0723.2023.202.25%681,358
Apr 28, 202622.5923.3822.5222.6922.692.48%831,142
Apr 27, 202621.9522.9121.7422.1422.14-0.49%732,623
Apr 24, 202621.7822.3421.7122.2522.252.44%675,555
Apr 23, 202622.2022.2021.1121.7221.72-5.85%636,949
Apr 22, 202622.8423.7622.5223.0723.071.90%713,870
Apr 21, 202622.9523.9222.5022.6422.64-0.26%586,873
Apr 20, 202622.6923.7222.0022.7022.70-0.53%482,342
Apr 17, 202623.5723.9422.6522.8222.82-1.13%688,148
Apr 16, 202623.7624.1522.9523.0823.08-0.77%584,132
Apr 15, 202621.8323.4721.5123.2623.269.10%871,584
Apr 14, 202621.2821.8620.8921.3221.320.99%960,581
Apr 13, 202620.3721.1520.0621.1121.113.63%1,004,581
Apr 10, 202621.2821.2820.1320.3720.37-4.23%985,111
Apr 9, 202622.2322.7520.6121.2721.27-5.26%1,535,861
Apr 8, 202625.4725.5822.4022.4522.45-9.29%940,739
Apr 7, 202624.7125.3324.4224.7524.75-0.28%894,665
Apr 6, 202624.8724.9024.1724.8224.820.16%538,343
Apr 2, 202625.1325.4624.0124.7824.78-1.04%575,094
Apr 1, 202625.8425.8824.6425.0425.04-2.53%868,321
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