5 DAY PERFORMANCE
+8.39%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-38.30%
6 MONTH PERFORMANCE
-30.88%
YEAR-TO-DATE PERFORMANCE
-41.38%
1 YEAR PERFORMANCE
-52.90%
Intapp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $22.23 | $21.27 (-4.32%) | $22.75 | $20.61 | 1.53 M | $1.72 B |
| 04/08/2026 | $25.47 | $22.45 (-11.86%) | $25.58 | $22.40 | 940.74 K | $1.82 B |
| 04/07/2026 | $24.71 | $24.75 (0.16%) | $25.33 | $24.42 | 894.67 K | $2.01 B |
| 04/06/2026 | $24.87 | $24.82 (-0.2%) | $24.90 | $24.17 | 538.34 K | $2.01 B |
| 04/02/2026 | $25.13 | $24.78 (-1.39%) | $25.46 | $24.01 | 575.10 K | $2.01 B |
| 04/01/2026 | $25.84 | $25.04 (-3.1%) | $25.88 | $24.64 | 868.32 K | $2.03 B |
| 03/31/2026 | $25.55 | $25.69 (0.55%) | $26.23 | $25.19 | 952.03 K | $2.08 B |
| 03/30/2026 | $24.90 | $25.42 (2.09%) | $25.70 | $24.56 | 749.50 K | $2.06 B |
| 03/27/2026 | $24.70 | $24.68 (-0.08%) | $25.05 | $24.05 | 745.53 K | $2.00 B |
| 03/26/2026 | $23.90 | $25.20 (5.44%) | $25.56 | $23.71 | 695.00 K | $2.04 B |
| 03/25/2026 | $24.53 | $23.93 (-2.45%) | $24.79 | $23.23 | 1.05 M | $1.94 B |
| 03/24/2026 | $25.48 | $24.12 (-5.34%) | $25.48 | $23.74 | 653.60 K | $1.95 B |
| 03/23/2026 | $26.07 | $25.94 (-0.5%) | $26.35 | $25.26 | 694.60 K | $2.10 B |
| 03/20/2026 | $25.22 | $25.73 (2.02%) | $26.17 | $24.44 | 985.11 K | $2.09 B |
| 03/19/2026 | $25.64 | $25.53 (-0.43%) | $26.54 | $25.05 | 701.83 K | $2.07 B |
| 03/18/2026 | $24.88 | $25.65 (3.09%) | $25.89 | $24.78 | 855.02 K | $2.08 B |
| 03/17/2026 | $25.57 | $25.27 (-1.17%) | $26.79 | $25.21 | 400.25 K | $2.05 B |
| 03/16/2026 | $25.65 | $25.68 (0.12%) | $26.20 | $25.25 | 606.57 K | $2.08 B |
| 03/13/2026 | $24.80 | $25.65 (3.43%) | $25.82 | $24.63 | 1.06 M | $2.08 B |
| 03/12/2026 | $25.19 | $24.65 (-2.14%) | $26.33 | $24.60 | 829.71 K | $2.00 B |
| 03/11/2026 | $25.21 | $25.34 (0.52%) | $25.97 | $24.64 | 863.40 K | $2.05 B |
| 03/10/2026 | $26.94 | $25.46 (-5.49%) | $27.11 | $25.16 | 1.89 M | $2.06 B |
| 03/09/2026 | $27.33 | $26.86 (-1.72%) | $27.52 | $26.25 | 956.50 K | $2.18 B |
| 03/06/2026 | $27.63 | $27.81 (0.65%) | $28.70 | $27.56 | 1.37 M | $2.25 B |
| 03/05/2026 | $27.22 | $28.28 (3.89%) | $29.69 | $27.20 | 2.52 M | $2.29 B |
| 03/04/2026 | $26.25 | $27.24 (3.77%) | $27.79 | $26.16 | 2.28 M | $2.21 B |
| 03/03/2026 | $22.77 | $26.14 (14.8%) | $26.40 | $22.77 | 2.59 M | $2.12 B |
| 03/02/2026 | $21.73 | $23.44 (7.87%) | $23.90 | $21.73 | 1.64 M | $1.90 B |
| 02/27/2026 | $22.00 | $22.43 (1.95%) | $22.49 | $21.39 | 1.44 M | $1.82 B |
| 02/26/2026 | $21.78 | $22.53 (3.44%) | $23.00 | $21.41 | 1.02 M | $1.83 B |
| 02/25/2026 | $21.45 | $21.63 (0.84%) | $21.79 | $20.30 | 2.18 M | $1.75 B |
| 02/24/2026 | $19.58 | $21.32 (8.89%) | $21.68 | $19.24 | 1.91 M | $1.73 B |
| 02/23/2026 | $21.55 | $19.47 (-9.65%) | $21.55 | $19.45 | 1.70 M | $1.58 B |
| 02/20/2026 | $22.13 | $21.83 (-1.36%) | $22.76 | $21.66 | 1.11 M | $1.77 B |
| 02/19/2026 | $22.73 | $22.16 (-2.51%) | $23.07 | $22.00 | 1.11 M | $1.80 B |
| 02/18/2026 | $24.03 | $22.82 (-5.04%) | $24.04 | $22.78 | 1.31 M | $1.85 B |
| 02/17/2026 | $23.42 | $24.00 (2.48%) | $24.39 | $23.23 | 2.16 M | $1.95 B |
| 02/13/2026 | $23.87 | $23.23 (-2.68%) | $24.18 | $22.93 | 2.61 M | $1.88 B |
| 02/12/2026 | $24.04 | $23.44 (-2.5%) | $24.73 | $22.88 | 2.75 M | $1.90 B |
| 02/11/2026 | $25.42 | $24.03 (-5.47%) | $25.72 | $23.40 | 3.57 M | $1.95 B |
| 02/10/2026 | $24.54 | $25.54 (4.07%) | $26.32 | $24.54 | 1.99 M | $2.07 B |
| 02/09/2026 | $23.96 | $24.38 (1.75%) | $24.95 | $23.00 | 1.98 M | $1.98 B |
| 02/06/2026 | $24.36 | $23.92 (-1.81%) | $24.65 | $22.76 | 1.68 M | $1.94 B |
| 02/05/2026 | $25.52 | $23.77 (-6.86%) | $25.62 | $23.62 | 2.60 M | $1.93 B |
| 02/04/2026 | $23.55 | $25.44 (8.03%) | $25.78 | $20.76 | 7.08 M | $2.06 B |
| 02/03/2026 | $33.04 | $29.31 (-11.29%) | $33.35 | $28.78 | 4.29 M | $2.38 B |
| 02/02/2026 | $34.28 | $33.64 (-1.87%) | $34.98 | $33.60 | 830.00 K | $2.73 B |
| 01/30/2026 | $33.97 | $33.95 (-0.06%) | $34.58 | $33.34 | 844.50 K | $2.71 B |
| 01/29/2026 | $36.00 | $34.33 (-4.64%) | $36.17 | $33.72 | 1.01 M | $2.74 B |
| 01/28/2026 | $36.99 | $36.50 (-1.32%) | $37.26 | $36.35 | 757.90 K | $2.92 B |
| 01/27/2026 | $39.11 | $36.80 (-5.91%) | $39.27 | $36.48 | 680.10 K | $2.94 B |
| 01/26/2026 | $38.66 | $39.25 (1.53%) | $39.76 | $38.56 | 417.50 K | $3.14 B |
| 01/23/2026 | $38.54 | $38.66 (0.31%) | $39.31 | $38.43 | 322.84 K | $3.09 B |
| 01/22/2026 | $37.81 | $38.77 (2.54%) | $38.90 | $37.69 | 376.42 K | $3.10 B |
| 01/21/2026 | $37.31 | $37.62 (0.83%) | $37.99 | $37.10 | 431.53 K | $3.01 B |
| 01/20/2026 | $37.43 | $37.09 (-0.91%) | $38.00 | $36.98 | 535.20 K | $2.96 B |
| 01/16/2026 | $39.64 | $38.29 (-3.41%) | $39.87 | $37.85 | 723.04 K | $3.06 B |
| 01/15/2026 | $41.24 | $39.42 (-4.41%) | $41.31 | $39.37 | 716.33 K | $3.15 B |
| 01/14/2026 | $41.02 | $41.21 (0.46%) | $41.32 | $40.25 | 829.76 K | $3.29 B |
| 01/13/2026 | $42.75 | $41.25 (-3.51%) | $43.15 | $40.85 | 538.04 K | $3.30 B |
| 01/12/2026 | $43.62 | $42.69 (-2.13%) | $43.80 | $42.47 | 338.21 K | $3.41 B |
| 01/09/2026 | $43.91 | $43.53 (-0.87%) | $44.42 | $43.06 | 259.42 K | $3.56 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.
