5 DAY PERFORMANCE
-17.83%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
+12.01%
6 MONTH PERFORMANCE
+12.29%
YEAR-TO-DATE PERFORMANCE
-41.38%
1 YEAR PERFORMANCE
-28.10%
Intapp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
