Intapp Inc. (INTA)
NASDAQ: INTA
· Real-Time Price · USD
42.10
0.07 (0.17%)
At close: Sep 26, 2025, 3:59 PM
42.10
0.00%
After-hours: Sep 26, 2025, 06:06 PM EDT
INTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.16 | 42.76 | 41.74 | 42.10 | 42.10 | 0.17% | 521,267 |
| Sep 25, 2025 | 42.07 | 42.36 | 41.31 | 42.03 | 42.03 | -1.50% | 658,233 |
| Sep 24, 2025 | 43.59 | 43.96 | 42.59 | 42.67 | 42.67 | -1.84% | 565,738 |
| Sep 23, 2025 | 44.96 | 44.96 | 43.28 | 43.47 | 43.47 | -3.16% | 829,600 |
| Sep 22, 2025 | 44.00 | 45.16 | 43.85 | 44.89 | 44.89 | 0.79% | 394,300 |
| Sep 19, 2025 | 45.11 | 45.76 | 44.34 | 44.54 | 44.54 | -1.74% | 889,517 |
| Sep 18, 2025 | 45.38 | 45.93 | 44.95 | 45.33 | 45.33 | 0.91% | 398,665 |
| Sep 17, 2025 | 44.74 | 46.13 | 44.72 | 44.92 | 44.92 | 0.74% | 499,890 |
| Sep 16, 2025 | 44.62 | 44.90 | 43.26 | 44.59 | 44.59 | -0.60% | 660,700 |
| Sep 15, 2025 | 45.35 | 46.83 | 44.81 | 44.86 | 44.86 | -0.66% | 1,077,208 |
| Sep 12, 2025 | 45.21 | 45.99 | 44.71 | 45.16 | 45.16 | -0.53% | 1,229,300 |
| Sep 11, 2025 | 44.81 | 45.57 | 44.73 | 45.40 | 45.40 | 2.02% | 556,600 |
| Sep 10, 2025 | 45.21 | 45.45 | 43.94 | 44.50 | 44.50 | -1.53% | 749,529 |
| Sep 9, 2025 | 45.55 | 45.59 | 44.62 | 45.19 | 45.19 | -0.33% | 359,611 |
| Sep 8, 2025 | 44.83 | 45.35 | 44.23 | 45.34 | 45.34 | 1.43% | 432,573 |
| Sep 5, 2025 | 45.67 | 46.85 | 44.58 | 44.70 | 44.70 | -1.19% | 493,900 |
| Sep 4, 2025 | 44.00 | 45.57 | 43.25 | 45.24 | 45.24 | 2.35% | 704,909 |
| 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 |