Intapp, Inc. (INTA) NASDAQ

Currency In USD

INTA Historical Return

If you invested $1000 in Intapp, Inc. (INTA) since IPO date, it would be worth $1,342.5 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,580.74, while $1000 invested 1 year ago would be worth $945.9. This corresponds to total returns of 34.25%, 58.07%, -5.41%, respectively, with annualized returns of 5.76%, 9.6%, -5.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INTA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	36.77	37.59	37.59	37.93	36.6	408,429
September 30, 2026	35.25	36.21	36.21	36.57	35.21	496,971
September 29, 2026	34.93	35.2	35.2	35.23	34.41	405,140
September 28, 2026	35.45	35.39	35.39	35.56	34.58	287,820
September 25, 2026	36.79	36.1	36.1	37.18	36.02	272,682
September 24, 2026	36.71	36.83	36.83	37.14	36.07	487,110
September 23, 2026	36.2	36.46	36.46	36.96	35.67	556,014
September 22, 2026	37.4	36.09	36.09	37.71	35.27	615,095
September 21, 2026	36.74	36.7	36.7	36.77	36.24	447,586
September 18, 2026	36.87	36.21	36.21	37	35.55	1.61M
September 17, 2026	36.49	36.69	36.69	36.96	35.76	398,962
September 16, 2026	36.69	37	37	37.44	36.47	596,739
September 15, 2026	37.6	37.49	37.49	38.25	36.76	693,069
September 11, 2026	38.04	37.23	37.23	38.65	36.8	552,831
September 10, 2026	38.54	38.04	38.04	39.06	37.97	502,002
September 09, 2026	39.86	38.64	38.64	40.72	38.56	599,303
September 08, 2026	40.75	39.86	39.86	40.88	39.1	749,624
September 04, 2026	42.47	41.71	41.71	42.47	40.68	418,003
September 03, 2026	42.3	43.11	43.11	43.98	42.26	526,525
September 02, 2026	43.33	41.49	41.49	43.38	41.41	515,759
September 01, 2026	42.97	42.22	42.22	43.51	41.85	632,436
August 31, 2026	42.82	43.37	43.37	43.66	42.59	662,091
August 28, 2026	43.7	43.47	43.47	44.33	43.11	752,160
August 27, 2026	40.81	43.7	43.7	43.72	40.81	718,397
August 26, 2026	39.71	40.4	40.4	40.9	39.6	269,469
August 25, 2026	40.92	40.71	40.71	41.48	40.42	474,247
August 24, 2026	40.89	40.92	40.92	41.75	40.35	644,776
August 21, 2026	40	41.35	41.35	41.42	39.27	823,324
August 20, 2026	39.85	40.17	40.17	40.39	39.44	663,457
August 19, 2026	39.94	40.09	40.09	40.76	39.15	750,693
August 18, 2026	39.1	39.74	39.74	40.76	39.1	578,593
August 17, 2026	39.7	38.49	38.49	40.02	38.41	480,445
August 14, 2026	41.38	40.11	40.11	41.38	39.45	412,353
August 13, 2026	39.61	41.02	41.02	41.12	38.96	707,759
August 12, 2026	38.89	39.53	39.53	39.88	38.86	483,332
August 11, 2026	38.19	39.91	39.91	39.96	38.19	574,043
August 10, 2026	37.04	38.74	38.74	39.48	37.04	643,811
August 07, 2026	36.9	37.73	37.73	38.64	36.43	842,375
August 06, 2026	35.92	36.36	36.36	36.63	34.84	1.01M
August 05, 2026	36.5	36.96	36.96	37.48	35.28	1.9M
August 04, 2026	32.08	32.78	32.78	33.58	31.69	1.19M
August 03, 2026	33.61	33.4	33.4	35.13	33.35	905,781
July 31, 2026	31.53	32.69	32.69	32.97	31.35	830,822
July 30, 2026	30.63	32.07	32.07	32.24	30.2	968,788
July 29, 2026	30.32	31.67	31.67	32.4	30.2	764,563
July 28, 2026	30.02	30.6	30.6	31.37	29.81	795,828
July 27, 2026	28.41	29.45	29.45	30.53	27.95	755,481
July 24, 2026	27.08	27.47	27.47	27.95	26.51	768,810
July 23, 2026	26.07	26.27	26.27	26.51	25.56	634,507
July 22, 2026	27.9	26.07	26.07	27.92	25.71	871,277
July 21, 2026	28.06	28.1	28.1	29.01	27.48	734,879
July 20, 2026	28.84	29.16	29.16	29.55	28.09	347,968
July 17, 2026	28.91	29.12	29.12	30.04	28.75	696,837
July 16, 2026	28.91	29.55	29.55	30.12	28.31	885,195
July 15, 2026	28.17	28.28	28.28	29.05	28.07	724,444
July 14, 2026	26.93	27.74	27.74	28.45	26.26	628,275
July 13, 2026	28.48	28.56	28.56	29.05	28.07	706,225
July 10, 2026	28.3	28.07	28.07	28.57	27.31	546,557
July 09, 2026	26.5	27.71	27.71	27.77	26.3	548,186
July 08, 2026	27.61	27.17	27.17	28	27.09	763,422