If you invested $1000 in Intapp, Inc. (INTA) since IPO date, it would be worth $770.71 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $456.91, while $1000 invested 1 year ago would be worth $408.17. This corresponds to total returns of -22.93%, -54.31%, -59.18%, respectively, with annualized returns of -5.09%, -22.96%, -59.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 21.7 | 21.58 | 21.58 | 22.22 | 20.75 | 1.23M |
| June 18, 2026 | 21.99 | 22.04 | 22.04 | 22.42 | 21.3 | 1.34M |
| June 17, 2026 | 22.84 | 22.03 | 22.03 | 23.51 | 21.63 | 1.25M |
| June 16, 2026 | 23.09 | 23.09 | 23.09 | 23.67 | 22 | 976,693 |
| June 15, 2026 | 23.85 | 23.09 | 23.09 | 23.93 | 22.9 | 1.36M |
| June 12, 2026 | 23.2 | 23.9 | 23.9 | 24.18 | 22.3 | 943,780 |
| June 11, 2026 | 23.45 | 23.2 | 23.2 | 24.19 | 22.61 | 1.05M |
| June 10, 2026 | 23.52 | 23.83 | 23.83 | 24.36 | 23.23 | 595,318 |
| June 09, 2026 | 23.81 | 23.79 | 23.79 | 24.32 | 23.26 | 1.04M |
| June 08, 2026 | 24.12 | 24.22 | 24.22 | 24.93 | 23.84 | 814,443 |
| June 05, 2026 | 24.5 | 24.35 | 24.35 | 24.91 | 23.7 | 753,262 |
| June 04, 2026 | 24.7 | 24.39 | 24.39 | 25 | 24.05 | 1.09M |
| June 03, 2026 | 24.41 | 23.93 | 23.93 | 24.43 | 23.38 | 1.07M |
| June 02, 2026 | 24.9 | 25.08 | 25.08 | 25.34 | 24.19 | 1.88M |
| June 01, 2026 | 23.72 | 26.03 | 26.03 | 26.68 | 23.38 | 2.14M |
| May 29, 2026 | 21.25 | 23.09 | 23.09 | 23.15 | 20.88 | 1.64M |
| May 28, 2026 | 19.37 | 20.6 | 20.6 | 20.63 | 19.01 | 1.19M |
| May 27, 2026 | 19.58 | 19.14 | 19.14 | 20.2 | 19.01 | 742,357 |
| May 26, 2026 | 20.03 | 19.83 | 19.83 | 20.58 | 19.68 | 770,844 |
| May 22, 2026 | 20.4 | 20.4 | 20.4 | 21.12 | 19.83 | 935,133 |
| May 21, 2026 | 20.73 | 20.32 | 20.32 | 20.73 | 19.55 | 1.31M |
| May 20, 2026 | 20.1 | 20.96 | 20.96 | 20.99 | 19.54 | 1.11M |
| May 19, 2026 | 21.37 | 20.5 | 20.5 | 21.86 | 20.36 | 1.53M |
| May 18, 2026 | 21.19 | 20.87 | 20.87 | 21.66 | 20.3 | 1.26M |
| May 15, 2026 | 21.19 | 20.99 | 20.99 | 21.81 | 20.94 | 1.54M |
| May 14, 2026 | 21.49 | 20.8 | 20.8 | 22.18 | 20.68 | 1.9M |
| May 13, 2026 | 22.73 | 21.49 | 21.49 | 23.4 | 20.85 | 1.42M |
| May 12, 2026 | 24.11 | 22.77 | 22.77 | 24.57 | 22.55 | 1.63M |
| May 11, 2026 | 24.72 | 23.82 | 23.82 | 25.29 | 23.36 | 835,536 |
| May 08, 2026 | 23.4 | 24.84 | 24.84 | 24.99 | 23.22 | 937,653 |
| May 07, 2026 | 23.7 | 23.98 | 23.98 | 24.86 | 23.7 | 818,861 |
| May 06, 2026 | 23.69 | 23.07 | 23.07 | 24.5 | 22.71 | 1.12M |
| May 05, 2026 | 23.66 | 24.08 | 24.08 | 24.1 | 23.2 | 750,546 |
| May 04, 2026 | 23.5 | 23.67 | 23.67 | 24.37 | 23.25 | 807,111 |
| May 01, 2026 | 23.29 | 23.5 | 23.5 | 24.24 | 22.78 | 527,466 |
| April 30, 2026 | 23 | 22.45 | 22.45 | 23 | 22.11 | 529,485 |
| April 29, 2026 | 22.6 | 23.2 | 23.2 | 23.27 | 22.07 | 680,883 |
| April 28, 2026 | 22.59 | 22.69 | 22.69 | 23.38 | 22.52 | 825,631 |
| April 27, 2026 | 21.95 | 22.14 | 22.14 | 22.91 | 21.74 | 731,488 |
| April 24, 2026 | 21.78 | 22.25 | 22.25 | 22.34 | 21.71 | 652,710 |
| April 23, 2026 | 22.2 | 21.72 | 21.72 | 22.2 | 21.11 | 636,670 |
| April 22, 2026 | 22.84 | 23.07 | 23.07 | 23.76 | 22.52 | 712,684 |
| April 21, 2026 | 22.95 | 22.64 | 22.64 | 23.92 | 22.5 | 586,750 |
| April 20, 2026 | 22.69 | 22.7 | 22.7 | 23.72 | 22 | 482,054 |
| April 17, 2026 | 23.57 | 22.82 | 22.82 | 23.94 | 22.65 | 686,882 |
| April 16, 2026 | 23.76 | 23.08 | 23.08 | 24.15 | 22.95 | 567,122 |
| April 15, 2026 | 21.83 | 23.26 | 23.26 | 23.47 | 21.51 | 870,953 |
| April 14, 2026 | 21.28 | 21.32 | 21.32 | 21.86 | 20.89 | 960,581 |
| April 13, 2026 | 20.37 | 21.11 | 21.11 | 21.15 | 20.06 | 1M |
| April 10, 2026 | 21.28 | 20.37 | 20.37 | 21.28 | 20.13 | 984,404 |
| April 09, 2026 | 22.23 | 21.27 | 21.27 | 22.75 | 20.61 | 1.53M |
| April 08, 2026 | 25.47 | 22.45 | 22.45 | 25.58 | 22.4 | 939,027 |
| April 07, 2026 | 24.71 | 24.75 | 24.75 | 25.33 | 24.42 | 894,665 |
| April 06, 2026 | 24.87 | 24.82 | 24.82 | 24.9 | 24.17 | 538,288 |
| April 02, 2026 | 25.13 | 24.78 | 24.78 | 25.46 | 24.01 | 575,093 |
| April 01, 2026 | 25.84 | 25.04 | 25.04 | 25.88 | 24.64 | 868,310 |
| March 31, 2026 | 25.55 | 25.69 | 25.69 | 26.23 | 25.19 | 919,542 |
| March 30, 2026 | 24.9 | 25.42 | 25.42 | 25.7 | 24.56 | 749,156 |
| March 27, 2026 | 24.7 | 24.68 | 24.68 | 25.05 | 24.05 | 745,221 |
| March 26, 2026 | 23.9 | 25.2 | 25.2 | 25.56 | 23.71 | 694,955 |