5 DAY PERFORMANCE
+21.87%
1 MONTH PERFORMANCE
+31.67%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
-42.86%
YEAR-TO-DATE PERFORMANCE
-41.38%
1 YEAR PERFORMANCE
-49.20%
Intapp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.70 | $21.58 (-0.55%) | $22.22 | $20.75 | 1.23 M | $1.70 B |
| 06/18/2026 | $21.99 | $22.04 (0.23%) | $22.42 | $21.30 | 1.34 M | $1.74 B |
| 06/17/2026 | $22.84 | $22.03 (-3.55%) | $23.51 | $21.63 | 1.25 M | $1.74 B |
| 06/16/2026 | $23.09 | $23.09 (0%) | $23.67 | $22.00 | 976.73 K | $1.82 B |
| 06/15/2026 | $23.85 | $23.09 (-3.19%) | $23.93 | $22.90 | 1.36 M | $1.82 B |
| 06/12/2026 | $23.20 | $23.90 (3.02%) | $24.18 | $22.30 | 943.80 K | $1.89 B |
| 06/11/2026 | $23.45 | $23.20 (-1.07%) | $24.19 | $22.61 | 1.05 M | $1.83 B |
| 06/10/2026 | $23.52 | $23.83 (1.32%) | $24.36 | $23.23 | 595.35 K | $1.88 B |
| 06/09/2026 | $23.81 | $23.79 (-0.08%) | $24.32 | $23.26 | 1.04 M | $1.88 B |
| 06/08/2026 | $24.12 | $24.22 (0.41%) | $24.93 | $23.84 | 882.62 K | $1.91 B |
| 06/05/2026 | $24.50 | $24.35 (-0.61%) | $24.91 | $23.70 | 854.80 K | $1.92 B |
| 06/04/2026 | $24.70 | $24.39 (-1.26%) | $25.00 | $24.05 | 1.09 M | $1.92 B |
| 06/03/2026 | $24.41 | $23.93 (-1.97%) | $24.43 | $23.38 | 1.10 M | $1.89 B |
| 06/02/2026 | $24.90 | $25.08 (0.72%) | $25.34 | $24.19 | 1.88 M | $1.98 B |
| 06/01/2026 | $23.72 | $26.03 (9.74%) | $26.68 | $23.38 | 2.14 M | $2.05 B |
| 05/29/2026 | $21.25 | $23.09 (8.66%) | $23.15 | $20.88 | 1.64 M | $1.82 B |
| 05/28/2026 | $19.37 | $20.60 (6.35%) | $20.63 | $19.01 | 1.19 M | $1.62 B |
| 05/27/2026 | $19.58 | $19.14 (-2.25%) | $20.20 | $19.01 | 767.40 K | $1.51 B |
| 05/26/2026 | $20.03 | $19.83 (-1%) | $20.62 | $19.67 | 787.32 K | $1.56 B |
| 05/22/2026 | $20.40 | $20.40 (0%) | $21.12 | $19.83 | 935.13 K | $1.61 B |
| 05/21/2026 | $20.73 | $20.32 (-1.98%) | $20.73 | $19.55 | 1.33 M | $1.60 B |
| 05/20/2026 | $20.10 | $20.96 (4.28%) | $20.99 | $19.54 | 1.11 M | $1.65 B |
| 05/19/2026 | $21.37 | $20.50 (-4.07%) | $21.86 | $20.36 | 1.53 M | $1.62 B |
| 05/18/2026 | $21.19 | $20.87 (-1.51%) | $21.66 | $20.30 | 1.26 M | $1.65 B |
| 05/15/2026 | $21.19 | $20.99 (-0.94%) | $21.81 | $20.94 | 1.54 M | $1.66 B |
| 05/14/2026 | $21.49 | $20.80 (-3.21%) | $22.18 | $20.68 | 1.90 M | $1.64 B |
| 05/13/2026 | $22.73 | $21.49 (-5.46%) | $23.40 | $20.85 | 1.45 M | $1.69 B |
| 05/12/2026 | $24.11 | $22.77 (-5.56%) | $24.57 | $22.55 | 1.65 M | $1.80 B |
| 05/11/2026 | $24.60 | $23.82 (-3.17%) | $25.29 | $23.36 | 876.40 K | $1.88 B |
| 05/08/2026 | $23.40 | $24.84 (6.15%) | $24.99 | $23.22 | 943.83 K | $1.96 B |
| 05/07/2026 | $23.70 | $23.98 (1.18%) | $24.86 | $23.70 | 825.21 K | $1.89 B |
| 05/06/2026 | $23.69 | $23.07 (-2.62%) | $24.50 | $22.71 | 1.12 M | $1.82 B |
| 05/05/2026 | $23.66 | $24.08 (1.78%) | $24.10 | $23.20 | 753.14 K | $1.90 B |
| 05/04/2026 | $23.50 | $23.67 (0.72%) | $24.37 | $23.25 | 807.13 K | $1.87 B |
| 05/01/2026 | $23.29 | $23.50 (0.9%) | $24.24 | $22.78 | 530.81 K | $1.85 B |
| 04/30/2026 | $23.00 | $22.45 (-2.39%) | $23.00 | $22.11 | 531.00 K | $1.77 B |
| 04/29/2026 | $22.60 | $23.20 (2.65%) | $23.27 | $22.07 | 681.36 K | $1.83 B |
| 04/28/2026 | $22.59 | $22.69 (0.44%) | $23.38 | $22.52 | 831.14 K | $1.79 B |
| 04/27/2026 | $21.95 | $22.14 (0.87%) | $22.91 | $21.74 | 732.62 K | $1.75 B |
| 04/24/2026 | $21.78 | $22.25 (2.16%) | $22.34 | $21.71 | 675.56 K | $1.75 B |
| 04/23/2026 | $22.20 | $21.72 (-2.16%) | $22.20 | $21.11 | 636.95 K | $1.71 B |
| 04/22/2026 | $22.84 | $23.07 (1.01%) | $23.76 | $22.52 | 713.90 K | $1.82 B |
| 04/21/2026 | $22.95 | $22.64 (-1.35%) | $23.92 | $22.50 | 586.87 K | $1.79 B |
| 04/20/2026 | $22.69 | $22.70 (0.04%) | $23.72 | $22.00 | 482.34 K | $1.79 B |
| 04/17/2026 | $23.57 | $22.82 (-3.18%) | $23.94 | $22.65 | 688.15 K | $1.80 B |
| 04/16/2026 | $23.76 | $23.08 (-2.86%) | $24.15 | $22.95 | 584.13 K | $1.82 B |
| 04/15/2026 | $21.83 | $23.26 (6.55%) | $23.47 | $21.51 | 871.58 K | $1.83 B |
| 04/14/2026 | $21.28 | $21.32 (0.19%) | $21.86 | $20.89 | 960.60 K | $1.68 B |
| 04/13/2026 | $20.37 | $21.11 (3.63%) | $21.15 | $20.06 | 1.00 M | $1.66 B |
| 04/10/2026 | $21.28 | $20.37 (-4.28%) | $21.28 | $20.13 | 985.11 K | $1.61 B |
| 04/09/2026 | $22.23 | $21.27 (-4.32%) | $22.75 | $20.61 | 1.54 M | $1.68 B |
| 04/08/2026 | $25.47 | $22.45 (-11.86%) | $25.58 | $22.40 | 940.74 K | $1.77 B |
| 04/07/2026 | $24.71 | $24.75 (0.16%) | $25.33 | $24.42 | 894.67 K | $1.95 B |
| 04/06/2026 | $24.87 | $24.82 (-0.2%) | $24.90 | $24.17 | 538.34 K | $1.96 B |
| 04/02/2026 | $25.13 | $24.78 (-1.39%) | $25.46 | $24.01 | 575.10 K | $1.95 B |
| 04/01/2026 | $25.84 | $25.04 (-3.1%) | $25.88 | $24.64 | 868.32 K | $1.97 B |
| 03/31/2026 | $25.55 | $25.69 (0.55%) | $26.23 | $25.19 | 952.03 K | $2.03 B |
| 03/30/2026 | $24.90 | $25.42 (2.09%) | $25.70 | $24.56 | 749.50 K | $2.00 B |
| 03/27/2026 | $24.70 | $24.68 (-0.08%) | $25.05 | $24.05 | 745.53 K | $1.95 B |
| 03/26/2026 | $23.90 | $25.20 (5.44%) | $25.56 | $23.71 | 695.00 K | $1.99 B |
| 03/25/2026 | $24.53 | $23.93 (-2.45%) | $24.79 | $23.23 | 1.05 M | $1.89 B |
| 03/24/2026 | $25.48 | $24.12 (-5.34%) | $25.48 | $23.74 | 653.60 K | $1.90 B |
| 03/23/2026 | $26.07 | $25.94 (-0.5%) | $26.35 | $25.26 | 694.60 K | $2.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
