Intapp (INTA) Historical Prices

Time Period

Events

INTA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	39.62	42.41	39.24	42.21	42.21	+7.95%	1,134,931	1.71
Oct 29, 2026	39.13	40.03	38.03	39.10	39.10	-3.07%	1,289,413	1.96
Oct 28, 2026	39.68	43.68	38.21	40.34	40.34	-6.08%	1,889,925	2.94
Oct 27, 2026	46.55	46.75	42.86	42.95	42.95	-8.91%	1,264,983	1.98
Oct 26, 2026	47.61	48.10	46.89	47.15	47.15	-1.75%	740,417	1.16
Oct 23, 2026	46.94	48.19	46.49	47.99	47.99	+1.72%	914,731	1.44
Oct 22, 2026	45.58	47.45	45.00	47.18	47.18	+4.08%	687,449	1.08
Oct 21, 2026	44.56	45.42	44.39	45.33	45.33	+1.23%	525,160	0.82
Oct 20, 2026	45.00	45.95	44.57	44.78	44.78	+1.11%	744,708	1.17
Oct 19, 2026	43.51	44.75	43.51	44.29	44.29	+1.49%	409,090	0.63
Oct 16, 2026	43.70	44.71	42.34	43.64	43.64	+0.02%	966,538	1.50
Oct 15, 2026	39.73	43.70	39.39	43.63	43.63	+10.32%	895,180	1.41
Oct 14, 2026	39.20	39.92	38.87	39.55	39.55	-0.23%	545,295	0.86
Oct 13, 2026	40.00	40.89	39.55	39.64	39.64	+0.00%	594,976	0.93
Oct 12, 2026	40.00	40.36	39.34	39.64	39.64	+0.08%	333,717	0.52
Oct 09, 2026	38.87	39.74	38.80	39.61	39.61	+2.48%	437,754	0.67
Oct 08, 2026	37.69	38.80	37.69	38.65	38.65	+2.79%	541,070	0.83
Oct 07, 2026	37.03	38.39	37.03	37.60	37.60	+1.54%	826,020	1.27
Oct 06, 2026	37.86	37.86	36.63	37.03	37.03	-0.94%	402,385	0.62
Oct 05, 2026	36.50	37.53	36.50	37.38	37.38	+2.44%	494,228	0.75
Oct 02, 2026	38.03	38.55	36.22	36.49	36.49	-2.93%	442,602	0.67
Oct 01, 2026	36.77	37.93	36.60	37.59	37.59	+3.81%	408,429	0.62
Sep 30, 2026	35.25	36.57	35.21	36.21	36.21	+2.87%	496,972	0.76
Sep 29, 2026	34.93	35.23	34.41	35.20	35.20	-0.54%	405,142	0.61
Sep 28, 2026	35.45	35.56	34.58	35.39	35.39	-1.97%	288,822	0.43
Sep 25, 2026	36.79	37.18	36.02	36.10	36.10	-1.98%	272,683	0.40
Sep 24, 2026	36.71	37.14	36.07	36.83	36.83	+1.01%	487,433	0.72
Sep 23, 2026	36.20	36.96	35.67	36.46	36.46	+1.03%	556,016	0.78
Sep 22, 2026	37.40	37.71	35.27	36.09	36.09	-1.66%	615,112	0.87
Sep 21, 2026	36.74	36.77	36.24	36.70	36.70	+1.35%	447,588	0.63
Sep 18, 2026	36.87	37.00	35.55	36.21	36.21	-1.31%	1,612,108	2.33
Sep 17, 2026	36.49	36.96	35.76	36.69	36.69	-0.84%	399,153	0.56
Sep 16, 2026	36.69	37.44	36.47	37.00	37.00	-1.31%	596,742	0.83
Sep 15, 2026	37.60	38.25	36.76	37.49	37.49	-1.29%	693,071	0.95
Sep 14, 2026	37.83	38.91	37.72	37.98	37.98	+2.01%	596,295	0.81
Sep 11, 2026	38.04	38.65	36.80	37.23	37.23	-2.13%	553,040	0.74
Sep 10, 2026	38.54	39.06	37.97	38.04	38.04	-1.55%	502,012	0.67
Sep 09, 2026	39.86	40.72	38.56	38.64	38.64	-3.06%	599,480	0.79
Sep 08, 2026	40.75	40.88	39.10	39.86	39.86	-4.44%	750,104	0.99
Sep 07, 2026	42.47	42.47	40.68	41.71	41.71	+0.00%	0	0.00
Sep 04, 2026	42.47	42.47	40.68	41.71	41.71	-3.25%	419,168	0.54
Sep 03, 2026	42.30	43.98	42.26	43.11	43.11	+3.90%	526,525	0.67
Sep 02, 2026	43.33	43.38	41.41	41.49	41.49	-1.73%	515,760	0.65
Sep 01, 2026	42.97	43.51	41.85	42.22	42.22	-2.65%	632,436	0.79
Aug 31, 2026	42.82	43.66	42.59	43.37	43.37	-0.23%	662,091	0.80
Aug 28, 2026	43.70	44.33	43.11	43.47	43.47	-0.53%	752,160	0.89
Aug 27, 2026	40.81	43.72	40.81	43.70	43.70	+8.17%	718,405	0.84
Aug 26, 2026	39.71	40.90	39.60	40.40	40.40	-0.76%	275,841	0.32
Aug 25, 2026	40.92	41.48	40.42	40.71	40.71	-0.51%	474,247	0.54
Aug 24, 2026	40.89	41.75	40.35	40.92	40.92	-1.04%	644,786	0.73

Intapp historical prices

Intapp (INTA) Historical Prices

Become an Expert with TipRanks Premium