Intapp Inc. (INTA)
NASDAQ: INTA
· Real-Time Price · USD
42.35
0.21 (0.50%)
At close: Aug 19, 2025, 3:59 PM
41.59
-1.79%
After-hours: Aug 19, 2025, 07:46 PM EDT
INTA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 42.11 | 43.31 | 41.79 | 42.14 | 42.14 | 0.05% | 1,111,889 |
Aug 15, 2025 | 41.75 | 42.67 | 41.27 | 42.12 | 42.12 | 1.57% | 1,430,911 |
Aug 14, 2025 | 42.12 | 42.50 | 41.44 | 41.47 | 41.47 | -2.77% | 1,292,644 |
Aug 13, 2025 | 44.38 | 44.71 | 39.57 | 42.65 | 42.65 | 15.52% | 5,123,646 |
Aug 12, 2025 | 35.89 | 37.11 | 35.51 | 36.92 | 36.92 | 3.59% | 1,957,789 |
Aug 11, 2025 | 36.88 | 37.39 | 35.52 | 35.64 | 35.64 | -3.52% | 1,990,462 |
Aug 8, 2025 | 37.61 | 39.20 | 36.73 | 36.94 | 36.94 | -1.12% | 1,645,197 |
Aug 7, 2025 | 40.60 | 40.60 | 36.97 | 37.36 | 37.36 | -6.62% | 1,385,000 |
Aug 6, 2025 | 40.62 | 40.99 | 39.63 | 40.01 | 40.01 | -1.21% | 527,616 |
Aug 5, 2025 | 40.78 | 41.01 | 40.06 | 40.50 | 40.50 | 0.15% | 871,928 |
Aug 4, 2025 | 39.51 | 40.63 | 39.33 | 40.44 | 40.44 | 3.61% | 624,600 |
Aug 1, 2025 | 39.29 | 39.50 | 38.35 | 39.03 | 39.03 | -2.55% | 786,107 |
Jul 31, 2025 | 41.44 | 41.51 | 39.97 | 40.05 | 40.05 | -2.41% | 612,337 |
Jul 30, 2025 | 41.22 | 41.37 | 40.47 | 41.04 | 41.04 | 0.32% | 1,156,946 |
Jul 29, 2025 | 41.55 | 42.12 | 40.82 | 40.91 | 40.91 | -0.61% | 1,689,427 |
Jul 28, 2025 | 41.83 | 42.03 | 41.07 | 41.16 | 41.16 | -1.15% | 1,006,949 |
Jul 25, 2025 | 41.77 | 42.06 | 41.24 | 41.64 | 41.64 | 0.29% | 483,106 |
Jul 24, 2025 | 42.31 | 42.53 | 41.24 | 41.52 | 41.52 | -2.31% | 771,700 |
Jul 23, 2025 | 42.42 | 42.75 | 41.87 | 42.50 | 42.50 | 0.66% | 455,233 |
Jul 22, 2025 | 42.24 | 42.92 | 42.01 | 42.22 | 42.22 | 0.12% | 816,900 |