Intapp Inc. (INTA)
NASDAQ: INTA
· Real-Time Price · USD
39.33
-0.41 (-1.03%)
At close: Oct 03, 2025, 3:59 PM
40.33
2.54%
After-hours: Oct 03, 2025, 07:13 PM EDT
INTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.06 | 40.42 | 39.20 | 39.33 | 39.33 | -1.03% | 690,079 |
| Oct 2, 2025 | 40.09 | 40.16 | 39.37 | 39.74 | 39.74 | -0.80% | 484,260 |
| Oct 1, 2025 | 40.59 | 41.30 | 39.58 | 40.06 | 40.06 | -2.05% | 636,600 |
| Sep 30, 2025 | 41.81 | 42.24 | 40.84 | 40.90 | 40.90 | -2.41% | 580,200 |
| Sep 29, 2025 | 42.41 | 42.41 | 41.69 | 41.91 | 41.91 | -0.45% | 513,105 |
| Sep 26, 2025 | 42.16 | 42.76 | 41.74 | 42.10 | 42.10 | 0.17% | 521,300 |
| Sep 25, 2025 | 42.07 | 42.36 | 41.31 | 42.03 | 42.03 | -1.50% | 658,233 |
| Sep 24, 2025 | 43.59 | 43.96 | 42.59 | 42.67 | 42.67 | -1.84% | 565,738 |
| Sep 23, 2025 | 44.96 | 44.96 | 43.28 | 43.47 | 43.47 | -3.16% | 829,600 |
| Sep 22, 2025 | 44.00 | 45.16 | 43.85 | 44.89 | 44.89 | 0.79% | 394,300 |
| Sep 19, 2025 | 45.11 | 45.76 | 44.34 | 44.54 | 44.54 | -1.74% | 889,517 |
| Sep 18, 2025 | 45.38 | 45.93 | 44.95 | 45.33 | 45.33 | 0.91% | 398,665 |
| Sep 17, 2025 | 44.74 | 46.13 | 44.72 | 44.92 | 44.92 | 0.74% | 499,890 |
| Sep 16, 2025 | 44.62 | 44.90 | 43.26 | 44.59 | 44.59 | -0.60% | 660,700 |
| Sep 15, 2025 | 45.35 | 46.83 | 44.81 | 44.86 | 44.86 | -0.66% | 1,077,208 |
| Sep 12, 2025 | 45.21 | 45.99 | 44.71 | 45.16 | 45.16 | -0.53% | 1,229,300 |
| Sep 11, 2025 | 44.81 | 45.57 | 44.73 | 45.40 | 45.40 | 2.02% | 556,600 |
| Sep 10, 2025 | 45.21 | 45.45 | 43.94 | 44.50 | 44.50 | -1.53% | 749,529 |
| Sep 9, 2025 | 45.55 | 45.59 | 44.62 | 45.19 | 45.19 | -0.33% | 359,611 |
| Sep 8, 2025 | 44.83 | 45.35 | 44.23 | 45.34 | 45.34 | 1.43% | 432,573 |
Page 1 of 54