NASDAQ : INTA
Intapp, Inc. — Price history
Technology · Software - Application · United States
Last price 42.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intapp, Inc. (INTA) closed at 42.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.62 | 42.41 | 39.24 | 42.21 | 1,134,964 | +7.95% |
| 2026-10-29 | 39.13 | 40.025 | 38.03 | 39.1 | 1,289,418 | -3.07% |
| 2026-10-28 | 39.68 | 43.68 | 38.21 | 40.34 | 1,889,931 | -6.08% |
| 2026-10-27 | 46.55 | 46.745 | 42.86 | 42.95 | 1,291,614 | -8.91% |
| 2026-10-26 | 47.61 | 48.1 | 46.89 | 47.15 | 740,418 | -1.75% |
| 2026-10-23 | 46.94 | 48.19 | 46.485 | 47.99 | 914,883 | +1.72% |
| 2026-10-22 | 45.58 | 47.45 | 44.995 | 47.18 | 687,457 | +4.08% |
| 2026-10-21 | 44.56 | 45.415 | 44.385 | 45.33 | 525,160 | +1.23% |
| 2026-10-20 | 45 | 45.95 | 44.573 | 44.78 | 744,708 | +1.11% |
| 2026-10-19 | 43.51 | 44.747 | 43.51 | 44.29 | 409,093 | +1.49% |
| 2026-10-16 | 43.7 | 44.705 | 42.335 | 43.64 | 966,533 | +0.02% |
| 2026-10-15 | 39.73 | 43.7 | 39.39 | 43.63 | 894,435 | +10.32% |
| 2026-10-14 | 39.2 | 39.92 | 38.871 | 39.55 | 545,294 | -0.23% |
| 2026-10-13 | 40 | 40.89 | 39.55 | 39.64 | 594,973 | +0.00% |
| 2026-10-12 | 40 | 40.358 | 39.34 | 39.64 | 333,712 | +0.08% |
| 2026-10-09 | 38.87 | 39.735 | 38.8 | 39.61 | 437,665 | +2.48% |
| 2026-10-08 | 37.69 | 38.8 | 37.69 | 38.65 | 541,036 | +2.79% |
| 2026-10-07 | 37.03 | 38.39 | 37.03 | 37.6 | 826,018 | +1.54% |
| 2026-10-06 | 37.86 | 37.86 | 36.63 | 37.03 | 399,639 | -0.94% |
| 2026-10-05 | 36.5 | 37.53 | 36.5 | 37.38 | 494,228 | +2.44% |
| 2026-10-02 | 38.03 | 38.55 | 36.215 | 36.49 | 442,596 | -2.93% |
| 2026-10-01 | 36.77 | 37.93 | 36.6 | 37.59 | 408,482 | +3.81% |
| 2026-09-30 | 35.25 | 36.57 | 35.21 | 36.21 | 496,972 | +2.87% |
| 2026-09-29 | 34.93 | 35.23 | 34.41 | 35.2 | 405,142 | -0.54% |
| 2026-09-28 | 35.45 | 35.56 | 34.58 | 35.39 | 288,822 | -1.97% |
| 2026-09-25 | 36.79 | 37.18 | 36.02 | 36.1 | 272,683 | -1.98% |
| 2026-09-24 | 36.71 | 37.14 | 36.07 | 36.83 | 487,433 | +1.01% |
| 2026-09-23 | 36.2 | 36.955 | 35.67 | 36.46 | 556,016 | +1.03% |
| 2026-09-22 | 37.4 | 37.71 | 35.27 | 36.09 | 615,112 | -1.66% |
| 2026-09-21 | 36.74 | 36.77 | 36.24 | 36.7 | 447,588 | +1.35% |
| 2026-09-18 | 36.865 | 37 | 35.55 | 36.21 | 1,612,108 | -1.31% |
| 2026-09-17 | 36.49 | 36.96 | 35.76 | 36.69 | 401,119 | -0.84% |
| 2026-09-16 | 36.69 | 37.44 | 36.47 | 37 | 596,742 | -1.31% |
| 2026-09-15 | 37.6 | 38.25 | 36.76 | 37.49 | 693,071 | -1.29% |
| 2026-09-14 | 37.83 | 38.91 | 37.72 | 37.98 | 596,295 | +2.01% |
| 2026-09-11 | 38.04 | 38.65 | 36.8 | 37.23 | 553,040 | -2.13% |
| 2026-09-10 | 38.54 | 39.057 | 37.97 | 38.04 | 502,012 | -1.55% |
| 2026-09-09 | 39.86 | 40.72 | 38.56 | 38.64 | 599,480 | -3.06% |
| 2026-09-08 | 40.75 | 40.875 | 39.1 | 39.86 | 750,104 | -4.44% |
| 2026-09-04 | 42.47 | 42.47 | 40.68 | 41.71 | 419,168 | -3.25% |
| 2026-09-03 | 42.3 | 43.98 | 42.26 | 43.11 | 526,526 | +3.90% |
| 2026-09-02 | 43.33 | 43.38 | 41.41 | 41.49 | 515,760 | -1.73% |
| 2026-09-01 | 42.97 | 43.505 | 41.85 | 42.22 | 632,437 | -2.65% |
| 2026-08-31 | 42.82 | 43.66 | 42.59 | 43.37 | 662,091 | -0.23% |
| 2026-08-28 | 43.7 | 44.33 | 43.11 | 43.47 | 752,161 | -0.53% |
| 2026-08-27 | 40.805 | 43.72 | 40.805 | 43.7 | 718,405 | +8.17% |
| 2026-08-26 | 39.71 | 40.9 | 39.602 | 40.4 | 275,841 | -0.76% |
| 2026-08-25 | 40.92 | 41.48 | 40.424 | 40.71 | 474,285 | -0.51% |
| 2026-08-24 | 40.89 | 41.75 | 40.35 | 40.92 | 644,786 | -1.04% |
| 2026-08-21 | 40 | 41.42 | 39.27 | 41.35 | 824,007 | +2.94% |
| 2026-08-20 | 39.85 | 40.39 | 39.44 | 40.17 | 663,463 | +0.20% |
| 2026-08-19 | 39.94 | 40.76 | 39.145 | 40.09 | 750,695 | +0.88% |
| 2026-08-18 | 39.1 | 40.76 | 39.1 | 39.74 | 578,594 | +3.25% |
| 2026-08-17 | 39.7 | 40.02 | 38.41 | 38.49 | 480,446 | -4.04% |
| 2026-08-14 | 41.38 | 41.38 | 39.45 | 40.11 | 413,078 | -2.22% |
| 2026-08-13 | 39.61 | 41.12 | 38.96 | 41.02 | 707,924 | +3.77% |
| 2026-08-12 | 38.89 | 39.88 | 38.861 | 39.53 | 483,336 | -0.95% |
| 2026-08-11 | 38.19 | 39.955 | 38.19 | 39.91 | 574,043 | +3.02% |
| 2026-08-10 | 37.04 | 39.48 | 37.04 | 38.74 | 644,043 | +2.68% |
| 2026-08-07 | 36.9 | 38.635 | 36.428 | 37.73 | 842,377 | +3.77% |
| 2026-08-06 | 35.92 | 36.63 | 34.835 | 36.36 | 1,009,048 | -1.62% |
| 2026-08-05 | 36.5 | 37.48 | 35.28 | 36.96 | 1,895,978 | +12.75% |
| 2026-08-04 | 32.08 | 33.58 | 31.693 | 32.78 | 1,196,931 | -1.86% |
| 2026-08-03 | 33.61 | 35.13 | 33.355 | 33.4 | 905,827 | +2.17% |
| 2026-07-31 | 31.53 | 32.97 | 31.345 | 32.69 | 831,023 | +1.93% |
| 2026-07-30 | 30.63 | 32.24 | 30.2 | 32.07 | 968,799 | +1.26% |
| 2026-07-29 | 30.32 | 32.4 | 30.2 | 31.67 | 764,690 | +3.50% |
| 2026-07-28 | 30.02 | 31.37 | 29.805 | 30.6 | 795,830 | +3.90% |
| 2026-07-27 | 28.41 | 30.53 | 27.945 | 29.45 | 755,501 | +7.21% |
| 2026-07-24 | 27.08 | 27.95 | 26.51 | 27.47 | 768,811 | +4.57% |
| 2026-07-23 | 26.07 | 26.51 | 25.56 | 26.27 | 634,509 | +0.77% |
| 2026-07-22 | 27.9 | 27.92 | 25.71 | 26.07 | 871,299 | -7.22% |
| 2026-07-21 | 28.061 | 29.01 | 27.475 | 28.1 | 734,891 | -3.64% |
| 2026-07-20 | 28.84 | 29.55 | 28.09 | 29.16 | 347,968 | +0.14% |
| 2026-07-17 | 28.91 | 30.04 | 28.75 | 29.12 | 696,852 | -1.46% |
| 2026-07-16 | 28.91 | 30.115 | 28.31 | 29.55 | 885,295 | +4.49% |
| 2026-07-15 | 28.17 | 29.05 | 28.07 | 28.28 | 724,444 | +1.95% |
| 2026-07-14 | 26.93 | 28.45 | 26.26 | 27.74 | 628,277 | -2.87% |
| 2026-07-13 | 28.48 | 29.05 | 28.07 | 28.56 | 706,248 | +1.75% |
| 2026-07-10 | 28.3 | 28.57 | 27.315 | 28.07 | 546,562 | +1.30% |
| 2026-07-09 | 26.5 | 27.77 | 26.3 | 27.71 | 590,321 | +1.99% |
| 2026-07-08 | 27.61 | 28 | 27.09 | 27.17 | 782,420 | -3.58% |
| 2026-07-07 | 28.54 | 29.24 | 28.16 | 28.18 | 668,245 | +2.10% |
| 2026-07-06 | 26.86 | 28.03 | 26.51 | 27.6 | 645,291 | +0.77% |
| 2026-07-02 | 26.29 | 27.99 | 26.09 | 27.39 | 1,004,073 | +3.95% |
| 2026-07-01 | 26.06 | 26.82 | 26.01 | 26.35 | 682,177 | +4.52% |
| 2026-06-30 | 24.26 | 25.4 | 23.93 | 25.21 | 589,538 | +2.15% |
| 2026-06-29 | 25.36 | 25.75 | 24.635 | 24.68 | 841,512 | -1.32% |
| 2026-06-26 | 22.32 | 25.14 | 22.32 | 25.01 | 2,232,364 | +13.58% |
| 2026-06-25 | 22.36 | 22.94 | 21.91 | 22.02 | 480,468 | -2.87% |
| 2026-06-24 | 21.89 | 23.22 | 21.88 | 22.67 | 622,591 | +3.37% |
| 2026-06-23 | 22.04 | 22.53 | 21.65 | 21.93 | 626,977 | +1.62% |
| 2026-06-22 | 21.7 | 22.22 | 20.75 | 21.58 | 1,233,252 | -2.09% |
| 2026-06-18 | 21.99 | 22.42 | 21.3 | 22.04 | 1,344,252 | +0.05% |
| 2026-06-17 | 22.84 | 23.51 | 21.63 | 22.03 | 1,248,458 | -4.59% |
| 2026-06-16 | 23.09 | 23.67 | 22 | 23.09 | 976,730 | +0.00% |
| 2026-06-15 | 23.85 | 23.925 | 22.9 | 23.09 | 1,355,136 | -3.39% |
| 2026-06-12 | 23.2 | 24.18 | 22.3 | 23.9 | 943,795 | +3.02% |
| 2026-06-11 | 23.45 | 24.19 | 22.605 | 23.2 | 1,049,729 | -2.64% |
| 2026-06-10 | 23.52 | 24.36 | 23.23 | 23.83 | 595,354 | +0.17% |
| 2026-06-09 | 23.81 | 24.315 | 23.262 | 23.79 | 1,042,806 | -1.78% |
| 2026-06-08 | 24.12 | 24.93 | 23.835 | 24.22 | 882,624 | -0.53% |
| 2026-06-05 | 24.5 | 24.91 | 23.7 | 24.35 | 854,800 | -0.16% |
| 2026-06-04 | 24.7 | 25 | 24.05 | 24.39 | 1,091,866 | +1.92% |
| 2026-06-03 | 24.41 | 24.43 | 23.38 | 23.93 | 1,099,876 | -4.59% |
| 2026-06-02 | 24.895 | 25.34 | 24.19 | 25.08 | 1,879,891 | -3.65% |
| 2026-06-01 | 23.72 | 26.68 | 23.38 | 26.03 | 2,141,818 | +12.73% |
| 2026-05-29 | 21.25 | 23.15 | 20.88 | 23.09 | 1,638,040 | +12.09% |
| 2026-05-28 | 19.37 | 20.63 | 19.01 | 20.6 | 1,186,013 | +7.63% |
| 2026-05-27 | 19.58 | 20.205 | 19.012 | 19.14 | 767,392 | -3.48% |
| 2026-05-26 | 20.03 | 20.62 | 19.67 | 19.83 | 787,316 | -2.79% |
| 2026-05-22 | 20.4 | 21.12 | 19.83 | 20.4 | 935,133 | +0.39% |
| 2026-05-21 | 20.73 | 20.73 | 19.55 | 20.32 | 1,334,936 | -3.05% |
| 2026-05-20 | 20.1 | 20.99 | 19.535 | 20.96 | 1,113,609 | +2.24% |
| 2026-05-19 | 21.37 | 21.86 | 20.36 | 20.5 | 1,531,148 | -1.77% |
| 2026-05-18 | 21.19 | 21.66 | 20.3 | 20.87 | 1,263,731 | -0.57% |
| 2026-05-15 | 21.19 | 21.81 | 20.94 | 20.99 | 1,541,299 | +0.91% |
| 2026-05-14 | 21.49 | 22.18 | 20.68 | 20.8 | 1,901,699 | -3.21% |
| 2026-05-13 | 22.73 | 23.4 | 20.85 | 21.49 | 1,450,438 | -5.62% |
| 2026-05-12 | 24.11 | 24.57 | 22.55 | 22.77 | 1,649,130 | -4.41% |