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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.13	21.83	21.83	22.76	21.66	1.11M
February 19, 2026	22.73	22.16	22.16	23.07	22	1.11M
February 18, 2026	24.03	22.82	22.82	24.04	22.78	1.31M
February 17, 2026	23.42	24	24	24.39	23.23	2.16M
February 13, 2026	23.87	23.23	23.23	24.18	22.93	2.61M
February 12, 2026	24.04	23.44	23.44	24.73	22.88	2.75M
February 11, 2026	25.42	24.03	24.03	25.72	23.4	3.57M
February 10, 2026	24.54	25.54	25.54	26.32	24.54	1.99M
February 09, 2026	23.96	24.38	24.38	24.95	23	1.98M
February 06, 2026	24.36	23.92	23.92	24.65	22.76	1.68M
February 05, 2026	25.52	23.77	23.77	25.62	23.62	2.6M
February 04, 2026	23.75	25.44	25.44	25.78	20.76	7.06M
February 03, 2026	32.98	29.31	29.31	33.35	28.78	4.26M
February 02, 2026	34.28	33.64	33.64	34.98	33.6	830,000
January 30, 2026	33.97	33.95	33.95	34.58	33.34	830,165
January 29, 2026	36	34.33	34.33	36.17	33.72	1.01M
January 28, 2026	36.99	36.5	36.5	37.26	36.35	757,900
January 27, 2026	39.11	36.8	36.8	39.27	36.48	680,091
January 26, 2026	38.66	39.25	39.25	39.76	38.56	417,500
January 23, 2026	38.54	38.66	38.66	39.31	38.43	322,840
January 22, 2026	37.81	38.77	38.77	38.9	37.69	376,417
January 21, 2026	37.31	37.62	37.62	37.99	37.26	411,067
January 20, 2026	37.43	37.09	37.09	38	36.98	534,994
January 16, 2026	39.64	38.29	38.29	39.87	37.85	721,164
January 15, 2026	41.24	39.42	39.42	41.31	39.38	678,353
January 14, 2026	41.02	41.21	41.21	41.32	40.25	829,755
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

Intapp, Inc. (INTA) NASDAQ