Intapp, Inc. - INTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	67.56	65.28	65.28	67.91	64.9	53,361
December 26, 2024	66.02	68	68	68.06	65.53	345,431
December 24, 2024	65.5	66.06	66.06	67.03	65.16	297,300
December 23, 2024	64.89	64.89	64.89	65.39	64.1	434,348
December 20, 2024	63.11	65.19	65.19	66.47	63.11	3.08M
December 19, 2024	65.44	64.61	64.61	65.44	63.65	729,000
December 18, 2024	66.23	64.43	64.43	67.95	63.61	856,689
December 17, 2024	67.68	65.8	65.8	68.11	64.43	899,320
December 16, 2024	69.75	68.36	68.36	69.79	68.33	789,374
December 13, 2024	69.09	68.63	68.63	70.61	68.24	519,247
December 12, 2024	69.94	69.42	69.42	71.34	69.22	448,936
December 11, 2024	68.79	70	70	70.19	68.39	505,237
December 10, 2024	67.16	68.11	68.11	69.33	66.83	609,963
December 09, 2024	67.05	68.22	68.22	68.88	67.05	359,350
December 06, 2024	67.2	66.46	66.46	67.67	66.17	406,019
December 05, 2024	67.5	66.96	66.96	68.78	66.88	659,800
December 04, 2024	65.93	67.59	67.59	67.73	65.4	607,586
December 03, 2024	64	65.23	65.23	65.29	63.83	778,700
December 02, 2024	62.23	64.25	64.25	64.3	62.12	636,200
November 29, 2024	60.85	62.55	62.55	64.56	60.53	317,814
November 27, 2024	60.91	60.15	60.15	61.14	59.64	329,334
November 26, 2024	59.56	61.32	61.32	61.37	59.24	413,111
November 25, 2024	60.57	59.92	59.92	60.57	58.39	674,123
November 22, 2024	59.52	60.26	60.26	60.83	59.16	581,591
November 21, 2024	59.09	59.44	59.44	59.77	58.51	301,386
November 20, 2024	58	58.37	58.37	58.42	57	327,533
November 19, 2024	55.7	57.89	57.89	58.12	55.7	335,120
November 18, 2024	56.42	56.36	56.36	56.65	55.8	300,400
November 15, 2024	56.9	56.13	56.13	56.95	55.49	374,264
November 14, 2024	57.84	56.92	56.92	58.05	56.2	700,601
November 13, 2024	59.06	57.74	57.74	59.95	57.65	527,568
November 12, 2024	59.35	59.17	59.17	60.89	59.04	523,707
November 11, 2024	60.37	60.06	60.06	60.61	59.59	516,662
November 08, 2024	59.63	59.39	59.39	59.82	57.15	701,004
November 07, 2024	57.78	59.64	59.64	59.93	56.48	988,600
November 06, 2024	52.88	58.76	58.76	59.28	52.64	1.45M
November 05, 2024	52.5	50.47	50.47	54.68	49.86	1.59M
November 04, 2024	49.18	50.22	50.22	50.25	48.58	734,500
November 01, 2024	50.16	49.5	49.5	50.87	49.31	729,330
October 31, 2024	51.14	50.17	50.17	51.38	50.16	412,935
October 30, 2024	50.93	51.15	51.15	51.35	50.76	288,216
October 29, 2024	50.38	50.81	50.81	51.67	50.27	839,100
October 28, 2024	50.61	50.47	50.47	50.93	50.17	606,841
October 25, 2024	50.12	50.24	50.24	50.61	49.75	461,100
October 24, 2024	49.64	49.99	49.99	50.27	49.5	372,447
October 23, 2024	49.25	49.39	49.39	49.99	48.84	622,900
October 22, 2024	49.27	49.62	49.62	49.77	49.01	186,516
October 21, 2024	50.15	49.51	49.51	50.29	49	492,743
October 18, 2024	50.08	50.06	50.06	50.88	49.88	830,408
October 17, 2024	50	49.78	49.78	50.17	49.22	298,971
October 16, 2024	49.85	49.66	49.66	49.85	48.7	259,141
October 15, 2024	48.56	49.52	49.52	49.97	47.75	339,014
October 14, 2024	48.04	48.56	48.56	48.72	48.04	429,477
October 11, 2024	47.22	47.59	47.59	48.43	47.08	627,138
October 10, 2024	46.53	47.28	47.28	48.17	46.53	480,800
October 09, 2024	45.42	46.99	46.99	47.07	45.42	331,900
October 08, 2024	44.17	45.35	45.35	45.63	44.08	578,600
October 07, 2024	45.76	43.85	43.85	46.27	43.82	972,932
October 04, 2024	47.69	47.06	47.06	48.24	46.89	821,622
October 03, 2024	48.3	47.07	47.07	48.56	47.05	298,300

Intapp, Inc. (INTA) NASDAQ