Intapp Inc. (INTA)
NASDAQ: INTA
· Real-Time Price · USD
44.70
-0.54 (-1.19%)
At close: Sep 05, 2025, 3:59 PM
44.40
-0.67%
After-hours: Sep 05, 2025, 05:38 PM EDT
INTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44.00 | 45.57 | 43.25 | 45.24 | 45.24 | 2.35% | 704,905 |
| Sep 3, 2025 | 44.71 | 45.05 | 43.86 | 44.20 | 44.20 | -1.18% | 553,498 |
| Sep 2, 2025 | 45.26 | 45.70 | 44.51 | 44.73 | 44.73 | -2.74% | 675,408 |
| Aug 29, 2025 | 46.48 | 46.74 | 45.59 | 45.99 | 45.99 | -0.93% | 621,612 |
| Aug 28, 2025 | 47.39 | 47.88 | 46.36 | 46.42 | 46.42 | -2.11% | 1,164,247 |
| Aug 27, 2025 | 45.25 | 47.55 | 45.12 | 47.42 | 47.42 | 5.28% | 2,071,317 |
| Aug 26, 2025 | 43.29 | 45.16 | 43.29 | 45.04 | 45.04 | 3.30% | 1,841,410 |
| Aug 25, 2025 | 42.62 | 43.73 | 42.62 | 43.60 | 43.60 | 1.82% | 1,413,276 |
| Aug 22, 2025 | 42.03 | 43.52 | 41.65 | 42.82 | 42.82 | 2.20% | 821,048 |
| Aug 21, 2025 | 41.38 | 42.18 | 40.97 | 41.90 | 41.90 | 0.17% | 840,246 |
| Aug 20, 2025 | 42.22 | 43.22 | 41.66 | 41.83 | 41.83 | -1.60% | 1,264,716 |
| Aug 19, 2025 | 42.10 | 42.51 | 41.57 | 42.51 | 42.51 | 0.88% | 900,510 |
| Aug 18, 2025 | 42.11 | 43.31 | 41.79 | 42.14 | 42.14 | 0.05% | 1,112,439 |
| Aug 15, 2025 | 41.75 | 42.67 | 41.27 | 42.12 | 42.12 | 1.57% | 1,430,911 |
| Aug 14, 2025 | 42.12 | 42.50 | 41.44 | 41.47 | 41.47 | -2.77% | 1,292,644 |
| 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 |