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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.75	41.25	41.25	43.15	40.85	496,758
January 12, 2026	43.62	42.69	42.69	43.8	42.47	338,211
January 09, 2026	43.91	43.53	43.53	44.42	43.06	259,419
January 08, 2026	44.92	44.13	44.13	44.92	43.49	294,626
January 07, 2026	44.41	45.45	45.45	45.73	44.11	283,648
January 06, 2026	42.57	44.45	44.45	44.65	42	642,645
January 05, 2026	43.87	42.65	42.65	44.77	42.47	585,093
January 02, 2026	46.2	43.87	43.87	46.2	43.4	538,963
December 31, 2025	46.7	45.82	45.82	46.7	45.7	328,619
December 30, 2025	47.39	46.52	46.52	47.88	46.41	366,213
December 29, 2025	47.2	47.52	47.52	47.71	47.19	499,540
December 26, 2025	47.35	47.67	47.67	47.93	47.08	310,400
December 24, 2025	47.09	47.29	47.29	47.36	46.44	228,600
December 23, 2025	46.75	47.01	47.01	47.23	46.22	339,300
December 22, 2025	45.91	47.18	47.18	47.63	45.91	459,400
December 19, 2025	46.47	45.95	45.95	46.53	45.66	620,106
December 18, 2025	46.3	46.48	46.48	46.74	45.68	718,400
December 17, 2025	44.9	45.88	45.88	46.15	44.84	797,671
December 16, 2025	42.75	44.84	44.84	45.3	42.65	788,507
December 15, 2025	43.07	42.53	42.53	43.07	42.11	506,528
December 12, 2025	43.17	42.98	42.98	43.43	42.8	362,121
December 11, 2025	42.89	43.24	43.24	43.58	42.66	400,415
December 10, 2025	42.58	43	43	43.36	42.28	551,800
December 09, 2025	43.08	42.82	42.82	43.69	42.78	376,713
December 08, 2025	43.81	43.14	43.14	43.85	42.75	463,600
December 05, 2025	44.05	43.2	43.2	44.27	42.82	467,036
December 04, 2025	45.23	44.25	44.25	45.46	43.98	724,355
December 03, 2025	42.97	45.18	45.18	45.3	42.97	742,945
December 02, 2025	42.96	43.15	43.15	43.91	42.66	715,644
December 01, 2025	42.6	42.68	42.68	44.12	41.78	1.09M
November 28, 2025	42.6	43.19	43.19	44	42.6	535,316
November 26, 2025	41.62	42.6	42.6	42.97	41.6	589,000
November 25, 2025	40.41	41.93	41.93	42.12	40.41	353,835
November 24, 2025	41.33	40.39	40.39	41.46	40.31	570,700
November 21, 2025	40.06	41.55	41.55	41.97	39.72	662,637
November 20, 2025	41.25	40.07	40.07	41.73	39.96	485,221
November 19, 2025	41.57	40.57	40.57	41.61	39.87	601,100
November 18, 2025	41.26	41.61	41.61	42.2	41.06	1.05M
November 17, 2025	43.07	41.41	41.41	43.55	41.25	887,900
November 14, 2025	41.41	43.07	43.07	43.62	41.16	1.02M
November 13, 2025	42.15	42.28	42.28	43.6	42.15	1.36M
November 12, 2025	42.04	42.56	42.56	42.75	41.7	907,625
November 11, 2025	39.84	42.09	42.09	42.6	39.84	899,200
November 10, 2025	38.79	40.19	40.19	40.82	38.39	971,418
November 07, 2025	38.08	38.12	38.12	38.77	37.92	710,128
November 06, 2025	38.76	38.6	38.6	38.85	37.81	671,229
November 05, 2025	37.55	39.36	39.36	39.84	36	1.28M
November 04, 2025	37.7	37.07	37.07	37.7	36.51	702,134
November 03, 2025	38.44	38	38	38.69	37.72	884,144
October 31, 2025	38.05	38.38	38.38	38.89	38	674,606
October 30, 2025	38.39	38.33	38.33	39.22	37.89	492,174
October 29, 2025	39.61	38.6	38.6	39.61	38.42	760,250
October 28, 2025	39.82	39.62	39.62	40.18	39.57	467,500
October 27, 2025	40.15	39.68	39.68	40.3	39.66	411,837
October 24, 2025	39.98	39.92	39.92	40.22	39.67	430,318
October 23, 2025	39.5	39.54	39.54	39.83	39.27	494,435
October 22, 2025	39.71	39.4	39.4	39.93	39.22	549,774
October 21, 2025	38.22	39.71	39.71	40.09	38.14	482,216
October 20, 2025	37.38	38.32	38.32	38.43	37.08	650,329
October 17, 2025	36.44	37.13	37.13	37.44	36.12	722,100

Intapp, Inc. (INTA) NASDAQ