5 DAY PERFORMANCE
-36.37%
1 MONTH PERFORMANCE
-28.14%
3 MONTH PERFORMANCE
-27.33%
6 MONTH PERFORMANCE
+11.54%
YEAR-TO-DATE PERFORMANCE
-41.38%
1 YEAR PERFORMANCE
-31.76%
Intapp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $46.15 | $44.43 (-3.73%) | $46.50 | $44.34 | 303.93 K | |
| 11/04/2026 | $45.05 | $45.07 (0.04%) | $46.27 | $44.60 | 849.72 K | $3.45 B |
| 11/03/2026 | $44.47 | $44.80 (0.74%) | $45.62 | $43.72 | 915.59 K | $3.43 B |
| 11/02/2026 | $42.03 | $45.03 (7.14%) | $46.26 | $41.57 | 1.15 M | $3.45 B |
| 10/30/2026 | $39.62 | $42.21 (6.54%) | $42.41 | $39.24 | 1.14 M | $3.23 B |
| 10/29/2026 | $39.13 | $39.10 (-0.08%) | $40.03 | $38.03 | 1.29 M | $2.99 B |
| 10/28/2026 | $39.68 | $40.34 (1.66%) | $43.68 | $38.21 | 1.89 M | $3.09 B |
| 10/27/2026 | $46.55 | $42.95 (-7.73%) | $46.75 | $42.86 | 1.29 M | $3.29 B |
| 10/26/2026 | $47.61 | $47.15 (-0.97%) | $48.10 | $46.89 | 740.42 K | $3.61 B |
| 10/23/2026 | $46.94 | $47.99 (2.24%) | $48.19 | $46.49 | 914.90 K | $3.68 B |
| 10/22/2026 | $45.58 | $47.18 (3.51%) | $47.45 | $45.00 | 687.46 K | $3.62 B |
| 10/21/2026 | $44.56 | $45.33 (1.73%) | $45.42 | $44.39 | 525.20 K | $3.47 B |
| 10/20/2026 | $45.00 | $44.78 (-0.49%) | $45.95 | $44.57 | 744.71 K | $3.43 B |
| 10/19/2026 | $43.51 | $44.29 (1.79%) | $44.75 | $43.51 | 409.10 K | $3.39 B |
| 10/16/2026 | $43.70 | $43.64 (-0.14%) | $44.71 | $42.34 | 966.56 K | $3.34 B |
| 10/15/2026 | $39.73 | $43.63 (9.82%) | $43.70 | $39.39 | 895.18 K | $3.34 B |
| 10/14/2026 | $39.20 | $39.55 (0.89%) | $39.92 | $38.87 | 545.30 K | $3.03 B |
| 10/13/2026 | $40.00 | $39.64 (-0.9%) | $40.89 | $39.55 | 595.00 K | $3.04 B |
| 10/12/2026 | $40.00 | $39.64 (-0.9%) | $40.36 | $39.34 | 333.72 K | $3.04 B |
| 10/09/2026 | $38.87 | $39.61 (1.9%) | $39.74 | $38.80 | 437.75 K | $3.04 B |
| 10/08/2026 | $37.69 | $38.65 (2.55%) | $38.80 | $37.69 | 541.10 K | $2.96 B |
| 10/07/2026 | $37.03 | $37.60 (1.54%) | $38.39 | $37.03 | 826.02 K | $2.88 B |
| 10/06/2026 | $37.86 | $37.03 (-2.19%) | $37.86 | $36.63 | 402.40 K | $2.84 B |
| 10/05/2026 | $36.50 | $37.38 (2.41%) | $37.53 | $36.50 | 494.23 K | $2.86 B |
| 10/02/2026 | $38.03 | $36.49 (-4.05%) | $38.55 | $36.22 | 442.60 K | $2.80 B |
| 10/01/2026 | $36.77 | $37.59 (2.23%) | $37.93 | $36.60 | 408.50 K | $2.88 B |
| 09/30/2026 | $35.25 | $36.21 (2.72%) | $36.57 | $35.21 | 497.00 K | $2.78 B |
| 09/29/2026 | $34.93 | $35.20 (0.77%) | $35.23 | $34.41 | 405.14 K | $2.70 B |
| 09/28/2026 | $35.45 | $35.39 (-0.17%) | $35.56 | $34.58 | 288.82 K | $2.71 B |
| 09/25/2026 | $36.79 | $36.10 (-1.88%) | $37.18 | $36.02 | 272.70 K | $2.77 B |
| 09/24/2026 | $36.71 | $36.83 (0.33%) | $37.14 | $36.07 | 487.43 K | $2.82 B |
| 09/23/2026 | $36.20 | $36.46 (0.72%) | $36.96 | $35.67 | 556.02 K | $2.79 B |
| 09/22/2026 | $37.40 | $36.09 (-3.5%) | $37.71 | $35.27 | 615.11 K | $2.77 B |
| 09/21/2026 | $36.74 | $36.70 (-0.11%) | $36.77 | $36.24 | 447.60 K | $2.81 B |
| 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 |
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.
