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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Intapp, Inc. (INTA) NASDAQ