51.12
price up icon0.08%   0.04
after-market 시간 외 거래: 50.67 -0.45 -0.88%
loading

Intapp Inc 주식 (INTA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $51.55 $50.22 $1.34 911,366.0 +0.08%
2025-06-26 $52.08 $49.21 $2.87 755,657.0 +2.16%
2025-06-25 $53.81 $49.77 $4.04 826,525.0 -6.07%
2025-06-24 $53.76 $52.30 $1.46 808,259.0 +0.68%
2025-06-23 $53.14 $51.51 $1.63 486,689.0 +0.21%
2025-06-20 $54.50 $51.86 $2.64 939,078.0 -1.22%
2025-06-18 $54.30 $53.16 $1.14 370,840.0 -1.07%
2025-06-17 $54.86 $53.71 $1.15 491,167.0 -0.95%
2025-06-16 $55.12 $53.75 $1.37 406,180.0 +1.95%
2025-06-13 $55.38 $53.31 $2.07 436,993.0 -4.21%
2025-06-12 $57.07 $55.51 $1.56 410,420.0 -1.57%
2025-06-11 $58.15 $56.47 $1.68 677,215.0 -1.22%
2025-06-10 $58.63 $57.35 $1.28 965,381.0 -1.53%
2025-06-09 $58.79 $57.83 $0.9644 541,363.0 +0.12%
2025-06-06 $58.30 $56.70 $1.60 382,480.0 +2.90%
2025-06-05 $57.52 $56.02 $1.49 521,400.0 +0.07%
2025-06-04 $56.70 $55.95 $0.75 277,001.0 +0.91%
2025-06-03 $56.13 $55.16 $0.97 350,428.0 +0.61%
2025-06-02 $55.72 $53.72 $2.00 426,505.0 +1.05%
2025-05-30 $55.33 $53.93 $1.40 492,003.0 +1.25%
2025-05-29 $55.50 $53.88 $1.62 472,299.0 -1.09%
2025-05-28 $55.80 $54.89 $0.91 347,531.0 -0.07%

Intapp Inc 주식 (INTA) 연도별 가격 이력

이 심층 분석에서는 Intapp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intapp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Intapp Inc 주식 (INTA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $58.79 $49.21 $9.58 11,896,313.0 -7.26%
2025-05 $59.10 $51.44 $7.66 14,213,609.0 +1.58%
2025-04 $60.05 $47.41 $12.64 10,593,282.0 -7.06%
2025-03 $67.01 $56.02 $10.99 10,503,032.0 -11.49%
2025-02 $77.74 $60.00 $17.74 15,789,090.0 -7.48%
2025-01 $73.86 $60.92 $12.94 12,034,616.0 +11.23%

Intapp Inc 주식 (INTA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $71.34 $62.12 $9.22 13,999,249.0 +3.95%
2024-11 $64.56 $48.58 $15.98 12,627,752.0 +24.68%
2024-10 $51.67 $43.82 $7.85 11,627,518.0 +4.89%
2024-09 $51.80 $42.77 $9.03 14,283,566.0 +3.53%
2024-08 $46.58 $31.08 $15.50 18,744,340.0 +28.94%
2024-07 $37.95 $33.45 $4.50 8,423,469.0 -2.29%
2024-06 $36.73 $32.11 $4.62 11,091,750.0 +2.14%
2024-05 $38.25 $30.42 $7.83 20,028,051.0 +16.11%
2024-04 $34.30 $30.36 $3.94 9,596,932.0 -9.85%
2024-03 $39.63 $32.65 $6.98 19,593,197.0 -12.57%
2024-02 $45.36 $38.03 $7.33 10,436,879.0 -8.94%
2024-01 $45.43 $35.04 $10.39 9,274,856.0 +13.31%

Intapp Inc 주식 (INTA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $40.85 $35.33 $5.52 10,153,578.0 +1.39%
2023-11 $41.09 $32.47 $8.62 11,849,409.0 +9.65%
2023-10 $37.33 $32.79 $4.54 6,748,519.0 +2.03%
2023-09 $39.00 $30.58 $8.42 11,241,715.0 -8.44%
2023-08 $41.30 $32.93 $8.37 6,882,925.0 -10.84%
2023-07 $42.66 $37.33 $5.33 6,131,447.0 -2.03%
2023-06 $50.46 $39.16 $11.30 12,676,064.0 -0.85%
2023-05 $45.92 $36.52 $9.40 13,533,639.0 +4.84%
2023-04 $47.04 $39.78 $7.26 4,725,169.0 -10.08%
2023-03 $45.45 $37.33 $8.12 7,397,132.0 +13.29%
2023-02 $40.06 $27.52 $12.54 7,780,149.0 +36.58%
2023-01 $30.00 $23.86 $6.14 2,123,862.0 +16.20%
$383.88
price down icon 0.66%
software_application ADP
$303.45
price up icon 0.16%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
자본화:     |  볼륨(24시간):