If you invested $1000 in Intapp, Inc. (INTA) since IPO date, it would be worth $1,167.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $930.28, while $1000 invested 1 year ago would be worth $808.36. This corresponds to total returns of 16.75%, -6.97%, -19.16%, respectively, with annualized returns of 3.09%, -1.43%, -19.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 28.54 | 28.18 | 28.18 | 29.24 | 28.16 | 668,141 |
| July 06, 2026 | 26.86 | 27.6 | 27.6 | 28.03 | 26.51 | 645,284 |
| July 02, 2026 | 26.29 | 27.39 | 27.39 | 27.99 | 26.09 | 1M |
| July 01, 2026 | 26.06 | 26.35 | 26.35 | 26.82 | 26.01 | 681,955 |
| June 30, 2026 | 24.26 | 25.21 | 25.21 | 25.4 | 23.93 | 589,325 |
| June 29, 2026 | 25.36 | 24.68 | 24.68 | 25.75 | 24.64 | 841,295 |
| June 26, 2026 | 22.32 | 25.01 | 25.01 | 25.14 | 22.32 | 2.23M |
| June 25, 2026 | 22.36 | 22.02 | 22.02 | 22.94 | 21.91 | 480,468 |
| June 24, 2026 | 21.89 | 22.67 | 22.67 | 23.22 | 21.88 | 621,244 |
| June 23, 2026 | 22.04 | 21.93 | 21.93 | 22.53 | 21.65 | 626,977 |
| June 22, 2026 | 21.7 | 21.58 | 21.58 | 22.22 | 20.75 | 1.23M |
| June 18, 2026 | 21.99 | 22.04 | 22.04 | 22.42 | 21.3 | 1.34M |
| June 17, 2026 | 22.84 | 22.03 | 22.03 | 23.51 | 21.63 | 1.25M |
| June 16, 2026 | 23.09 | 23.09 | 23.09 | 23.67 | 22 | 976,693 |
| June 15, 2026 | 23.85 | 23.09 | 23.09 | 23.93 | 22.9 | 1.36M |
| June 12, 2026 | 23.2 | 23.9 | 23.9 | 24.18 | 22.3 | 943,780 |
| June 11, 2026 | 23.45 | 23.2 | 23.2 | 24.19 | 22.61 | 1.05M |
| June 10, 2026 | 23.52 | 23.83 | 23.83 | 24.36 | 23.23 | 595,318 |
| June 09, 2026 | 23.81 | 23.79 | 23.79 | 24.32 | 23.26 | 1.04M |
| June 08, 2026 | 24.12 | 24.22 | 24.22 | 24.93 | 23.84 | 814,443 |
| June 05, 2026 | 24.5 | 24.35 | 24.35 | 24.91 | 23.7 | 753,262 |
| June 04, 2026 | 24.7 | 24.39 | 24.39 | 25 | 24.05 | 1.09M |
| June 03, 2026 | 24.41 | 23.93 | 23.93 | 24.43 | 23.38 | 1.07M |
| June 02, 2026 | 24.9 | 25.08 | 25.08 | 25.34 | 24.19 | 1.88M |
| June 01, 2026 | 23.72 | 26.03 | 26.03 | 26.68 | 23.38 | 2.14M |
| May 29, 2026 | 21.25 | 23.09 | 23.09 | 23.15 | 20.88 | 1.64M |
| May 28, 2026 | 19.37 | 20.6 | 20.6 | 20.63 | 19.01 | 1.19M |
| May 27, 2026 | 19.58 | 19.14 | 19.14 | 20.2 | 19.01 | 742,357 |
| May 26, 2026 | 20.03 | 19.83 | 19.83 | 20.58 | 19.68 | 770,844 |
| May 22, 2026 | 20.4 | 20.4 | 20.4 | 21.12 | 19.83 | 935,133 |
| May 21, 2026 | 20.73 | 20.32 | 20.32 | 20.73 | 19.55 | 1.31M |
| May 20, 2026 | 20.1 | 20.96 | 20.96 | 20.99 | 19.54 | 1.11M |
| May 19, 2026 | 21.37 | 20.5 | 20.5 | 21.86 | 20.36 | 1.53M |
| May 18, 2026 | 21.19 | 20.87 | 20.87 | 21.66 | 20.3 | 1.26M |
| May 15, 2026 | 21.19 | 20.99 | 20.99 | 21.81 | 20.94 | 1.54M |
| May 14, 2026 | 21.49 | 20.8 | 20.8 | 22.18 | 20.68 | 1.9M |
| May 13, 2026 | 22.73 | 21.49 | 21.49 | 23.4 | 20.85 | 1.42M |
| May 12, 2026 | 24.11 | 22.77 | 22.77 | 24.57 | 22.55 | 1.63M |
| May 11, 2026 | 24.72 | 23.82 | 23.82 | 25.29 | 23.36 | 835,536 |
| May 08, 2026 | 23.4 | 24.84 | 24.84 | 24.99 | 23.22 | 937,653 |
| May 07, 2026 | 23.7 | 23.98 | 23.98 | 24.86 | 23.7 | 818,861 |
| May 06, 2026 | 23.69 | 23.07 | 23.07 | 24.5 | 22.71 | 1.12M |