Intapp Inc.

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