Intapp Inc. (INTA)
NASDAQ: INTA
· Real-Time Price · USD
41.46
-1.19 (-2.79%)
At close: Aug 14, 2025, 3:59 PM
41.72
0.63%
Pre-market: Aug 15, 2025, 06:03 AM EDT
INTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.12 | 42.50 | 41.44 | 41.47 | 41.47 | -2.77% | 1,275,235 |
| Aug 13, 2025 | 44.38 | 44.71 | 39.57 | 42.65 | 42.65 | 15.52% | 5,123,646 |
| Aug 12, 2025 | 35.89 | 37.11 | 35.51 | 36.92 | 36.92 | 3.59% | 1,957,789 |
| Aug 11, 2025 | 36.88 | 37.39 | 35.52 | 35.64 | 35.64 | -3.52% | 1,990,462 |
| Aug 8, 2025 | 37.61 | 39.20 | 36.73 | 36.94 | 36.94 | -1.12% | 1,645,197 |
| Aug 7, 2025 | 40.60 | 40.60 | 36.97 | 37.36 | 37.36 | -6.62% | 1,385,000 |
| Aug 6, 2025 | 40.62 | 40.99 | 39.63 | 40.01 | 40.01 | -1.21% | 527,616 |
| Aug 5, 2025 | 40.78 | 41.01 | 40.06 | 40.50 | 40.50 | 0.15% | 871,928 |
| Aug 4, 2025 | 39.51 | 40.63 | 39.33 | 40.44 | 40.44 | 3.61% | 624,600 |
| Aug 1, 2025 | 39.29 | 39.50 | 38.35 | 39.03 | 39.03 | -2.55% | 786,107 |
| Jul 31, 2025 | 41.44 | 41.51 | 39.97 | 40.05 | 40.05 | -2.41% | 612,337 |
| Jul 30, 2025 | 41.22 | 41.37 | 40.47 | 41.04 | 41.04 | 0.32% | 1,156,946 |
| Jul 29, 2025 | 41.55 | 42.12 | 40.82 | 40.91 | 40.91 | -0.61% | 1,689,427 |
| Jul 28, 2025 | 41.83 | 42.03 | 41.07 | 41.16 | 41.16 | -1.15% | 1,006,949 |
| Jul 25, 2025 | 41.77 | 42.06 | 41.24 | 41.64 | 41.64 | 0.29% | 483,106 |
| Jul 24, 2025 | 42.31 | 42.53 | 41.24 | 41.52 | 41.52 | -2.31% | 771,700 |
| Jul 23, 2025 | 42.42 | 42.75 | 41.87 | 42.50 | 42.50 | 0.66% | 455,233 |
| Jul 22, 2025 | 42.24 | 42.92 | 42.01 | 42.22 | 42.22 | 0.12% | 816,900 |
| Jul 21, 2025 | 42.57 | 42.90 | 42.10 | 42.17 | 42.17 | -0.87% | 900,600 |
| Jul 18, 2025 | 43.87 | 44.04 | 42.49 | 42.54 | 42.54 | -2.18% | 784,830 |