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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	46.47	44.27	44.27	46.5	44.13	762,700
July 10, 2025	47.17	46.95	46.95	47.7	45.62	907,276
July 09, 2025	47.2	47.14	47.14	47.56	46.05	1.02M
July 08, 2025	48.25	47.26	47.26	48.43	46.2	928,572
July 07, 2025	47.76	47.92	47.92	48.28	47.24	804,200
July 03, 2025	47.89	48.11	48.11	49.1	47.77	570,000
July 02, 2025	48.85	47.84	47.84	49.12	47.73	875,074
July 01, 2025	51.34	48.82	48.82	51.61	48.57	783,205
June 30, 2025	51.66	51.62	51.62	52.04	50.92	836,024
June 27, 2025	51.53	51.12	51.12	51.56	50.22	923,568
June 26, 2025	50.53	51.08	51.08	52.08	49.21	767,300
June 25, 2025	53.81	50	50	53.81	49.77	826,667
June 24, 2025	53.01	53.23	53.23	53.76	52.3	808,300
June 23, 2025	52.47	52.87	52.87	53.14	51.51	486,812
June 20, 2025	53.78	52.76	52.76	54.5	51.86	945,100
June 18, 2025	53.99	53.41	53.41	54.3	53.16	371,087
June 17, 2025	53.9	53.99	53.99	54.86	53.71	491,300
June 16, 2025	54.16	54.51	54.51	55.12	53.75	406,200
June 13, 2025	54.81	53.47	53.47	55.38	53.31	437,115
June 12, 2025	56.33	55.82	55.82	57.07	55.51	411,600
June 11, 2025	57.45	56.71	56.71	58.15	56.47	677,546
June 10, 2025	58.37	57.41	57.41	58.63	57.35	966,000
June 09, 2025	58.51	58.3	58.3	58.79	57.83	541,619
June 06, 2025	57.19	58.23	58.23	58.31	56.7	382,500
June 05, 2025	56.55	56.59	56.59	57.52	56.03	521,405
June 04, 2025	56.03	56.55	56.55	56.7	55.95	277,005
June 03, 2025	55.41	56.04	56.04	56.13	55.16	350,441
June 02, 2025	54.85	55.7	55.7	55.72	53.72	426,517
May 30, 2025	54.45	55.12	55.12	55.33	53.93	484,612
May 29, 2025	55.44	54.44	54.44	55.5	53.88	472,446
May 28, 2025	55.32	55.04	55.04	55.8	54.89	347,705
May 27, 2025	55.68	55.08	55.08	55.95	54.38	812,762
May 23, 2025	55.13	54.58	54.58	56.05	54.35	724,756
May 22, 2025	56.38	56.41	56.41	57.43	56.04	621,958
May 21, 2025	56.39	56.5	56.5	57.64	56.11	737,342
May 20, 2025	56.88	57.12	57.12	57.27	56.16	473,500
May 19, 2025	57.19	57.27	57.27	57.8	56.46	615,674
May 16, 2025	57.52	58.28	58.28	58.84	57.21	877,700
May 15, 2025	56.64	56.93	56.93	57.16	55.1	460,288
May 14, 2025	56.68	56.76	56.76	57.32	55.42	788,600
May 13, 2025	56.5	56.61	56.61	58.22	56.01	681,332
May 12, 2025	56.57	56.31	56.31	57.2	54.69	792,312
May 09, 2025	55.1	53.9	53.9	55.1	52.7	513,143
May 08, 2025	54.85	54.51	54.51	55.08	52.98	784,814
May 07, 2025	56.04	53.42	53.42	57.93	51.44	1.37M
May 06, 2025	56.15	57.19	57.15	57.51	56.15	890,100
May 05, 2025	57.18	57.68	57.68	59.1	57.02	733,916
May 02, 2025	56.04	58.17	58.17	58.28	56	501,045
May 01, 2025	55.34	55.44	55.44	56.29	54.46	573,505
April 30, 2025	53.42	54.26	54.26	54.47	52.46	307,788
April 29, 2025	54.16	54.55	54.54	54.92	53.75	327,797
April 28, 2025	54.5	54.1	54.1	55.11	53.28	272,345
April 25, 2025	54.4	54.38	54.38	54.54	53.48	262,708
April 24, 2025	52.25	54.4	54.4	54.62	52.1	376,600
April 23, 2025	52.33	51.89	51.89	54.12	51.44	411,600
April 22, 2025	49.35	49.89	49.89	50.57	48.31	426,400
April 21, 2025	50.54	48.49	48.49	51.4	47.41	611,700
April 17, 2025	51.42	51.51	51.51	52.23	50.54	494,300
April 16, 2025	52.31	51.25	51.25	53.23	50.48	436,620
April 15, 2025	52.56	53.5	53.5	53.71	52.2	427,266

Intapp, Inc. (INTA) NASDAQ