5 DAY PERFORMANCE
-27.41%
1 MONTH PERFORMANCE
-35.04%
3 MONTH PERFORMANCE
+21.87%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
-41.38%
1 YEAR PERFORMANCE
-39.69%
Intapp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.74 | $36.45 (-0.8%) | $36.75 | $36.24 | 114.57 K | |
| 09/18/2026 | $36.87 | $36.21 (-1.79%) | $37.00 | $35.55 | 1.61 M | $2.78 B |
| 09/17/2026 | $36.49 | $36.69 (0.55%) | $36.96 | $35.76 | 401.12 K | $2.81 B |
| 09/16/2026 | $36.69 | $37.00 (0.84%) | $37.44 | $36.47 | 596.74 K | $2.84 B |
| 09/15/2026 | $37.60 | $37.49 (-0.29%) | $38.25 | $36.76 | 693.10 K | $2.87 B |
| 09/14/2026 | $37.83 | $37.98 (0.4%) | $38.91 | $37.72 | 596.30 K | $2.91 B |
| 09/11/2026 | $38.04 | $37.23 (-2.13%) | $38.65 | $36.80 | 553.04 K | $2.85 B |
| 09/10/2026 | $38.54 | $38.04 (-1.3%) | $39.06 | $37.97 | 502.01 K | $2.92 B |
| 09/09/2026 | $39.86 | $38.64 (-3.06%) | $40.72 | $38.56 | 599.48 K | $2.96 B |
| 09/08/2026 | $40.75 | $39.86 (-2.18%) | $40.88 | $39.10 | 750.10 K | $3.05 B |
| 09/04/2026 | $42.47 | $41.71 (-1.79%) | $42.47 | $40.68 | 419.20 K | $3.20 B |
| 09/03/2026 | $42.30 | $43.11 (1.91%) | $43.98 | $42.26 | 526.53 K | $3.30 B |
| 09/02/2026 | $43.33 | $41.49 (-4.25%) | $43.38 | $41.41 | 515.80 K | $3.18 B |
| 09/01/2026 | $42.97 | $42.22 (-1.75%) | $43.51 | $41.85 | 632.44 K | $3.24 B |
| 08/31/2026 | $42.82 | $43.37 (1.28%) | $43.66 | $42.59 | 662.10 K | $3.32 B |
| 08/28/2026 | $43.70 | $43.47 (-0.53%) | $44.33 | $43.11 | 752.20 K | $3.33 B |
| 08/27/2026 | $40.81 | $43.70 (7.08%) | $43.72 | $40.81 | 718.41 K | $3.35 B |
| 08/26/2026 | $39.71 | $40.40 (1.74%) | $40.90 | $39.60 | 275.84 K | $3.10 B |
| 08/25/2026 | $40.92 | $40.71 (-0.51%) | $41.48 | $40.42 | 474.29 K | $3.12 B |
| 08/24/2026 | $40.89 | $40.92 (0.07%) | $41.75 | $40.35 | 644.80 K | $3.14 B |
| 08/21/2026 | $40.00 | $41.35 (3.38%) | $41.42 | $39.27 | 824.01 K | $3.17 B |
| 08/20/2026 | $39.85 | $40.17 (0.8%) | $40.39 | $39.44 | 663.50 K | $3.08 B |
| 08/19/2026 | $39.94 | $40.09 (0.38%) | $40.76 | $39.15 | 750.70 K | $3.07 B |
| 08/18/2026 | $39.10 | $39.74 (1.64%) | $40.76 | $39.10 | 578.60 K | $3.05 B |
| 08/17/2026 | $39.70 | $38.49 (-3.05%) | $40.02 | $38.41 | 480.45 K | $2.95 B |
| 08/14/2026 | $41.38 | $40.11 (-3.07%) | $41.38 | $39.45 | 413.10 K | $3.07 B |
| 08/13/2026 | $39.61 | $41.02 (3.56%) | $41.12 | $38.96 | 707.92 K | $3.14 B |
| 08/12/2026 | $38.89 | $39.53 (1.65%) | $39.88 | $38.86 | 483.34 K | $3.03 B |
| 08/11/2026 | $38.19 | $39.91 (4.5%) | $39.96 | $38.19 | 574.04 K | $3.06 B |
| 08/10/2026 | $37.04 | $38.74 (4.59%) | $39.48 | $37.04 | 644.04 K | $2.97 B |
| 08/07/2026 | $36.90 | $37.73 (2.25%) | $38.64 | $36.43 | 842.40 K | $2.89 B |
| 08/06/2026 | $35.92 | $36.36 (1.22%) | $36.63 | $34.84 | 1.01 M | $2.79 B |
| 08/05/2026 | $36.50 | $36.96 (1.26%) | $37.48 | $35.28 | 1.90 M | $2.83 B |
| 08/04/2026 | $32.08 | $32.78 (2.18%) | $33.58 | $31.69 | 1.20 M | $2.51 B |
| 08/03/2026 | $33.61 | $33.40 (-0.62%) | $35.13 | $33.35 | 905.83 K | $2.56 B |
| 07/31/2026 | $31.53 | $32.69 (3.68%) | $32.97 | $31.35 | 831.02 K | $2.60 B |
| 07/30/2026 | $30.63 | $32.07 (4.7%) | $32.24 | $30.20 | 968.80 K | $2.53 B |
| 07/29/2026 | $30.32 | $31.67 (4.45%) | $32.40 | $30.20 | 764.70 K | $2.50 B |
| 07/28/2026 | $30.02 | $30.60 (1.93%) | $31.37 | $29.81 | 795.83 K | $2.41 B |
| 07/27/2026 | $28.41 | $29.45 (3.66%) | $30.53 | $27.95 | 755.50 K | $2.32 B |
| 07/24/2026 | $27.08 | $27.47 (1.44%) | $27.95 | $26.51 | 768.81 K | $2.17 B |
| 07/23/2026 | $26.07 | $26.27 (0.77%) | $26.51 | $25.56 | 634.51 K | $2.07 B |
| 07/22/2026 | $27.90 | $26.07 (-6.56%) | $27.92 | $25.71 | 871.30 K | $2.06 B |
| 07/21/2026 | $28.06 | $28.10 (0.14%) | $29.01 | $27.48 | 734.90 K | $2.22 B |
| 07/20/2026 | $28.84 | $29.16 (1.11%) | $29.55 | $28.09 | 348.00 K | $2.30 B |
| 07/17/2026 | $28.91 | $29.12 (0.73%) | $30.04 | $28.75 | 696.85 K | $2.30 B |
| 07/16/2026 | $28.91 | $29.55 (2.21%) | $30.12 | $28.31 | 885.30 K | $2.33 B |
| 07/15/2026 | $28.17 | $28.28 (0.39%) | $29.05 | $28.07 | 724.44 K | $2.23 B |
| 07/14/2026 | $26.93 | $27.74 (3.01%) | $28.45 | $26.26 | 628.30 K | $2.19 B |
| 07/13/2026 | $28.48 | $28.56 (0.28%) | $29.05 | $28.07 | 706.25 K | $2.25 B |
| 07/10/2026 | $28.30 | $28.07 (-0.81%) | $28.57 | $27.31 | 546.60 K | $2.21 B |
| 07/09/2026 | $26.50 | $27.71 (4.57%) | $27.77 | $26.30 | 590.32 K | $2.19 B |
| 07/08/2026 | $27.61 | $27.17 (-1.59%) | $28.00 | $27.09 | 782.42 K | $2.14 B |
| 07/07/2026 | $28.54 | $28.18 (-1.26%) | $29.24 | $28.16 | 668.25 K | $2.22 B |
| 07/06/2026 | $26.86 | $27.60 (2.76%) | $28.03 | $26.51 | 645.30 K | $2.18 B |
| 07/02/2026 | $26.29 | $27.39 (4.18%) | $27.99 | $26.09 | 1.00 M | $2.16 B |
| 07/01/2026 | $26.06 | $26.35 (1.11%) | $26.82 | $26.01 | 682.18 K | $2.08 B |
| 06/30/2026 | $24.26 | $25.21 (3.92%) | $25.40 | $23.93 | 589.54 K | $1.99 B |
| 06/29/2026 | $25.36 | $24.68 (-2.68%) | $25.75 | $24.64 | 841.51 K | $1.95 B |
| 06/26/2026 | $22.32 | $25.01 (12.05%) | $25.14 | $22.32 | 2.23 M | $1.97 B |
| 06/25/2026 | $22.36 | $22.02 (-1.52%) | $22.94 | $21.91 | 480.50 K | $1.74 B |
| 06/24/2026 | $21.89 | $22.67 (3.56%) | $23.22 | $21.88 | 622.60 K | $1.79 B |
| 06/23/2026 | $22.04 | $21.93 (-0.5%) | $22.53 | $21.65 | 627.00 K | $1.73 B |
| 06/22/2026 | $21.70 | $21.58 (-0.55%) | $22.22 | $20.75 | 1.23 M | $1.70 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.
