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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.66	36.57	36.57	37.96	36.44	897,280
October 15, 2025	37.88	37.56	37.56	38.28	37.22	672,732
October 14, 2025	36.41	37.56	37.56	37.75	36.28	997,031
October 13, 2025	38.07	37.16	37.16	38.34	37.13	1.34M
October 10, 2025	38.92	37.76	37.76	39.35	37.3	922,262
October 09, 2025	39.37	38.86	38.86	39.52	38.7	789,900
October 08, 2025	39.57	39.42	39.42	39.92	39.05	600,000
October 07, 2025	39.74	39.2	39.2	39.82	38.52	531,106
October 06, 2025	39.57	39.8	39.8	39.87	38.38	897,831
October 03, 2025	40.06	39.33	39.33	40.42	39.2	691,113
October 02, 2025	40.09	39.74	39.74	40.16	39.37	484,260
October 01, 2025	40.59	40.06	40.06	41.3	39.58	636,600
September 30, 2025	41.81	40.9	40.9	42.24	40.84	580,200
September 29, 2025	42.41	41.91	41.91	42.41	41.69	513,105
September 26, 2025	42.16	42.1	42.1	42.76	41.74	521,267
September 25, 2025	42.07	42.03	42.03	42.36	41.31	638,475
September 24, 2025	43.59	42.67	42.67	43.96	42.59	565,738
September 23, 2025	44.96	43.47	43.47	44.96	43.28	829,600
September 22, 2025	44	44.89	44.89	45.18	44	370,557
September 19, 2025	45.11	44.54	44.54	45.76	44.34	889,500
September 18, 2025	45.38	45.33	45.33	45.9	44.95	355,582
September 17, 2025	44.74	44.92	44.92	46.13	44.72	499,500
September 16, 2025	44.62	44.59	44.59	44.9	43.26	660,700
September 15, 2025	45.35	44.86	44.86	46.83	44.81	1.08M
September 12, 2025	45.21	45.16	45.16	45.99	44.71	1.23M
September 11, 2025	44.81	45.4	45.4	45.57	44.73	556,600
September 10, 2025	45.21	44.5	44.5	45.45	43.94	749,529
September 09, 2025	45.55	45.19	45.19	45.59	44.62	359,611
September 08, 2025	44.83	45.34	45.34	45.35	44.23	432,573
September 05, 2025	45.67	44.7	44.7	46.85	44.58	493,900
September 04, 2025	44	45.24	45.24	45.57	43.25	704,909
September 03, 2025	44.71	44.2	44.2	45.05	43.86	553,498
September 02, 2025	45.26	44.73	44.73	45.7	44.51	675,408
August 29, 2025	46.48	45.99	45.99	46.74	45.59	621,612
August 28, 2025	47.39	46.42	46.42	47.88	46.36	1.16M
August 27, 2025	45.25	47.42	47.42	47.55	45.12	2.07M
August 26, 2025	43.29	45.04	45.04	45.16	43.29	1.84M
August 25, 2025	42.62	43.6	43.6	43.73	42.62	1.41M
August 22, 2025	42.03	42.82	42.82	43.52	41.65	821,004
August 21, 2025	41.38	41.9	41.9	42.18	40.97	840,246
August 20, 2025	42.22	41.83	41.83	43.22	41.66	1.26M
August 19, 2025	42.1	42.51	42.51	42.51	41.57	900,510
August 18, 2025	42.11	42.14	42.14	43.31	41.79	1.11M
August 15, 2025	41.75	42.12	42.12	42.67	41.27	1.43M

Intapp, Inc. (INTA) NASDAQ