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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	42.12	41.47	41.47	42.5	41.44	1.29M
August 13, 2025	44.38	42.65	42.65	44.71	39.57	5.12M
August 12, 2025	36.5	36.92	36.92	37.11	35.51	1.88M
August 11, 2025	36.88	35.64	35.64	37.39	35.52	1.99M
August 08, 2025	37.61	36.94	36.94	39.2	36.73	1.65M
August 07, 2025	40.6	37.36	37.36	40.6	36.97	1.39M
August 06, 2025	40.62	40.01	40.01	40.99	39.63	527,616
August 05, 2025	40.78	40.5	40.5	41.01	40.06	871,928
August 04, 2025	39.51	40.44	40.44	40.63	39.33	624,553
August 01, 2025	39.29	39.03	39.03	39.5	38.35	786,107
July 31, 2025	41.44	40.05	40.05	41.51	39.97	612,269
July 30, 2025	41.22	41.04	41.04	41.37	40.47	1.16M
July 29, 2025	41.34	40.92	40.92	42.12	40.82	1.51M
July 28, 2025	41.83	41.16	41.16	42.03	41.07	1.01M
July 25, 2025	41.77	41.64	41.64	42.06	41.24	483,106
July 24, 2025	42.31	41.52	41.52	42.53	41.24	771,700
July 23, 2025	42.42	42.5	42.5	42.75	41.87	455,233
July 22, 2025	42.24	42.22	42.22	42.92	42.01	816,900
July 21, 2025	42.57	42.17	42.17	42.9	42.1	900,600
July 18, 2025	43.87	42.54	42.54	44.04	42.49	784,830
July 17, 2025	43.2	43.49	43.49	43.87	43.12	602,760
July 16, 2025	43.16	43.41	43.41	43.48	42.6	926,841
July 15, 2025	43.95	42.5	42.5	44.29	42.47	963,600
July 14, 2025	42.17	43.49	43.49	44.66	42.09	1.05M
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

Intapp, Inc. (INTA) NASDAQ