Intapp, Inc. INTA
NASDAQ · United States · Technology Services
$36.21+1.01 (+2.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36.21 | +2.87% | $35.25 | $36.57 | $35.21 | 497.00K |
| 2026-09-29 | $35.20 | -0.54% | $34.93 | $35.23 | $34.41 | 405.10K |
| 2026-09-28 | $35.39 | -1.97% | $35.45 | $35.56 | $34.58 | 287.80K |
| 2026-09-25 | $36.10 | -1.98% | $36.79 | $37.18 | $36.02 | 272.70K |
| 2026-09-24 | $36.83 | +1.01% | $36.71 | $37.14 | $36.07 | 487.10K |
| 2026-09-23 | $36.46 | +1.03% | $36.20 | $36.96 | $35.67 | 556.00K |
| 2026-09-22 | $36.09 | -1.66% | $37.40 | $37.71 | $35.27 | 615.10K |
| 2026-09-21 | $36.70 | +1.35% | $36.74 | $36.77 | $36.24 | 447.60K |
| 2026-09-18 | $36.21 | -1.31% | $36.87 | $37.00 | $35.55 | 1.61M |
| 2026-09-17 | $36.69 | -0.84% | $36.49 | $36.96 | $35.76 | 400.90K |
| 2026-09-16 | $37.00 | -1.31% | $36.69 | $37.44 | $36.47 | 596.70K |
| 2026-09-15 | $37.49 | -1.29% | $37.60 | $38.25 | $36.76 | 693.10K |
| 2026-09-14 | $37.98 | +2.01% | $37.83 | $38.91 | $37.72 | 596.30K |
| 2026-09-11 | $37.23 | -2.13% | $38.04 | $38.65 | $36.80 | 553.00K |
| 2026-09-10 | $38.04 | -1.55% | $38.54 | $39.06 | $37.97 | 502.00K |
| 2026-09-09 | $38.64 | -3.06% | $39.86 | $40.72 | $38.56 | 599.30K |
| 2026-09-08 | $39.86 | -4.44% | $40.75 | $40.88 | $39.10 | 750.10K |
| 2026-09-04 | $41.71 | -3.25% | $42.47 | $42.47 | $40.68 | 419.20K |
| 2026-09-03 | $43.11 | +3.90% | $42.30 | $43.98 | $42.26 | 526.50K |
| 2026-09-02 | $41.49 | -1.73% | $43.33 | $43.38 | $41.41 | 515.80K |
| 2026-09-01 | $42.22 | -2.65% | $42.97 | $43.51 | $41.85 | 632.40K |
| 2026-08-31 | $43.37 | -0.23% | $42.82 | $43.66 | $42.59 | 662.10K |
| 2026-08-28 | $43.47 | -0.53% | $43.70 | $44.33 | $43.11 | 752.20K |
| 2026-08-27 | $43.70 | +8.17% | $40.81 | $43.72 | $40.81 | 718.40K |
| 2026-08-26 | $40.40 | -0.76% | $39.71 | $40.90 | $39.60 | 275.80K |
| 2026-08-25 | $40.71 | -0.51% | $40.92 | $41.48 | $40.42 | 474.20K |
| 2026-08-24 | $40.92 | -1.04% | $40.89 | $41.75 | $40.35 | 644.80K |
| 2026-08-21 | $41.35 | +2.94% | $40.00 | $41.42 | $39.27 | 824.00K |
| 2026-08-20 | $40.17 | +0.20% | $39.85 | $40.39 | $39.44 | 663.50K |
| 2026-08-19 | $40.09 | +0.88% | $39.94 | $40.76 | $39.15 | 750.70K |
| 2026-08-18 | $39.74 | +3.25% | $39.10 | $40.76 | $39.10 | 578.60K |
| 2026-08-17 | $38.49 | -4.04% | $39.70 | $40.02 | $38.41 | 480.40K |
| 2026-08-14 | $40.11 | -2.22% | $41.38 | $41.38 | $39.45 | 413.10K |
| 2026-08-13 | $41.02 | +3.77% | $39.61 | $41.12 | $38.96 | 707.80K |
| 2026-08-12 | $39.53 | -0.95% | $38.89 | $39.88 | $38.86 | 483.30K |
| 2026-08-11 | $39.91 | +3.02% | $38.19 | $39.96 | $38.19 | 574.00K |
| 2026-08-10 | $38.74 | +2.68% | $37.04 | $39.48 | $37.04 | 644.00K |
| 2026-08-07 | $37.73 | +3.77% | $36.90 | $38.63 | $36.43 | 842.40K |
| 2026-08-06 | $36.36 | -1.62% | $35.92 | $36.63 | $34.83 | 1.01M |
| 2026-08-05 | $36.96 | +12.75% | $36.50 | $37.48 | $35.28 | 1.90M |
| 2026-08-04 | $32.78 | -1.86% | $32.08 | $33.58 | $31.69 | 1.20M |
| 2026-08-03 | $33.40 | +2.17% | $33.61 | $35.13 | $33.35 | 905.80K |
| 2026-07-31 | $32.69 | +1.93% | $31.53 | $32.97 | $31.34 | 831.00K |
| 2026-07-30 | $32.07 | +1.26% | $30.63 | $32.24 | $30.20 | 968.80K |
| 2026-07-29 | $31.67 | +3.50% | $30.32 | $32.40 | $30.20 | 764.70K |
| 2026-07-28 | $30.60 | +3.90% | $30.02 | $31.37 | $29.81 | 795.80K |
| 2026-07-27 | $29.45 | +7.21% | $28.41 | $30.53 | $27.94 | 755.50K |
| 2026-07-24 | $27.47 | +4.57% | $27.08 | $27.95 | $26.51 | 768.80K |
| 2026-07-23 | $26.27 | +0.77% | $26.07 | $26.51 | $25.56 | 634.50K |
| 2026-07-22 | $26.07 | -7.22% | $27.90 | $27.92 | $25.71 | 871.30K |
| 2026-07-21 | $28.10 | -3.64% | $28.06 | $29.01 | $27.48 | 734.90K |
| 2026-07-20 | $29.16 | +0.14% | $28.84 | $29.55 | $28.09 | 348.00K |
| 2026-07-17 | $29.12 | -1.46% | $28.91 | $30.04 | $28.75 | 696.80K |
| 2026-07-16 | $29.55 | +4.49% | $28.91 | $30.11 | $28.31 | 885.20K |
| 2026-07-15 | $28.28 | +1.95% | $28.17 | $29.05 | $28.07 | 724.40K |
| 2026-07-14 | $27.74 | -2.87% | $26.93 | $28.45 | $26.26 | 628.30K |
| 2026-07-13 | $28.56 | +1.75% | $28.48 | $29.05 | $28.07 | 706.20K |
| 2026-07-10 | $28.07 | +1.30% | $28.30 | $28.57 | $27.32 | 546.60K |
| 2026-07-09 | $27.71 | +1.99% | $26.50 | $27.77 | $26.30 | 590.30K |
| 2026-07-08 | $27.17 | -3.58% | $27.61 | $28.00 | $27.09 | 782.40K |
| 2026-07-07 | $28.18 | +2.10% | $28.54 | $29.24 | $28.16 | 668.10K |
| 2026-07-06 | $27.60 | +0.77% | $26.86 | $28.03 | $26.51 | 645.30K |
| 2026-07-02 | $27.39 | +3.95% | $26.29 | $27.99 | $26.09 | 1.00M |
| 2026-07-01 | $26.35 | +4.52% | $26.06 | $26.82 | $26.01 | 682.00K |
| 2026-06-30 | $25.21 | +2.15% | $24.26 | $25.40 | $23.93 | 589.30K |
| 2026-06-29 | $24.68 | -1.32% | $25.36 | $25.75 | $24.64 | 841.50K |
| 2026-06-26 | $25.01 | +13.58% | $22.32 | $25.14 | $22.32 | 2.23M |
| 2026-06-25 | $22.02 | -2.87% | $22.36 | $22.94 | $21.91 | 480.50K |
| 2026-06-24 | $22.67 | +3.37% | $21.89 | $23.22 | $21.88 | 622.60K |
| 2026-06-23 | $21.93 | +1.62% | $22.04 | $22.53 | $21.65 | 627.00K |
| 2026-06-22 | $21.58 | -2.09% | $21.70 | $22.22 | $20.75 | 1.23M |
| 2026-06-18 | $22.04 | +0.05% | $21.99 | $22.42 | $21.30 | 1.34M |
| 2026-06-17 | $22.03 | -4.59% | $22.84 | $23.51 | $21.63 | 1.25M |
| 2026-06-16 | $23.09 | 0.00% | $23.09 | $23.67 | $22.00 | 976.70K |
| 2026-06-15 | $23.09 | -3.39% | $23.85 | $23.92 | $22.90 | 1.36M |
| 2026-06-12 | $23.90 | +3.02% | $23.20 | $24.18 | $22.30 | 943.80K |
| 2026-06-11 | $23.20 | -2.64% | $23.45 | $24.19 | $22.60 | 1.05M |
| 2026-06-10 | $23.83 | +0.17% | $23.52 | $24.36 | $23.23 | 595.30K |
| 2026-06-09 | $23.79 | -1.78% | $23.81 | $24.32 | $23.26 | 1.04M |
| 2026-06-08 | $24.22 | -0.53% | $24.12 | $24.93 | $23.83 | 882.60K |
| 2026-06-05 | $24.35 | -0.16% | $24.50 | $24.91 | $23.70 | 854.70K |
| 2026-06-04 | $24.39 | +1.92% | $24.70 | $25.00 | $24.05 | 1.09M |
| 2026-06-03 | $23.93 | -4.59% | $24.41 | $24.43 | $23.38 | 1.10M |
| 2026-06-02 | $25.08 | -3.65% | $24.90 | $25.34 | $24.19 | 1.88M |
| 2026-06-01 | $26.03 | +12.73% | $23.72 | $26.68 | $23.38 | 2.14M |
| 2026-05-29 | $23.09 | +12.09% | $21.25 | $23.15 | $20.88 | 1.64M |
| 2026-05-28 | $20.60 | +7.63% | $19.37 | $20.63 | $19.01 | 1.19M |
| 2026-05-27 | $19.14 | -3.48% | $19.58 | $20.20 | $19.01 | 767.40K |
| 2026-05-26 | $19.83 | -2.79% | $20.03 | $20.62 | $19.67 | 787.30K |
| 2026-05-22 | $20.40 | +0.39% | $20.40 | $21.12 | $19.83 | 935.10K |