56.04
price up icon0.61%   0.34
after-market After Hours: 56.04
loading

Intapp Inc Stock (INTA) Price History

The historical daily chart and data for Intapp Inc stock (INTA), show that the latest closing stock price as of June 03, 2025, is $56.04.
  • Intapp Inc all-time high stock price is $77.74, occurred on February 14, 2025.
  • The lowest Intapp Inc stock price recorded was $13.52 on June 17, 2022. Since then, Intapp Inc's stock price has risen over 314.50% to $56.04 now.
  • The 52-week high stock price for INTA is $77.74, representing a 38.72% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for INTA is $31.08, indicating a -44.54% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Intapp Inc (INTA) stock in the beginning of 2024 was $24.43. The stock closed the year at $24.94, a gain of over 2.09% for the year.
The table below shows more information about INTA historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $56.13 $55.16 $0.97 350,428.0 +0.61%
Jun 02, 2025 $55.72 $53.72 $2.00 426,505.0 +1.05%
May 30, 2025 $55.33 $53.93 $1.40 492,003.0 +1.25%
May 29, 2025 $55.50 $53.88 $1.62 472,299.0 -1.09%
May 28, 2025 $55.80 $54.89 $0.91 347,531.0 -0.07%
May 27, 2025 $55.95 $54.38 $1.57 812,613.0 +0.92%
May 23, 2025 $56.05 $54.34 $1.70 724,027.0 -3.24%
May 22, 2025 $57.43 $56.03 $1.40 621,957.0 -0.16%
May 21, 2025 $57.64 $56.11 $1.53 737,600.0 -1.09%
May 20, 2025 $57.27 $56.16 $1.11 473,471.0 -0.26%
May 19, 2025 $57.80 $56.46 $1.34 615,329.0 -1.73%
May 16, 2025 $58.84 $57.21 $1.63 844,229.0 +2.37%
May 15, 2025 $57.16 $55.10 $2.06 460,288.0 +0.30%
May 14, 2025 $57.32 $55.42 $1.90 788,452.0 +0.26%
May 13, 2025 $58.22 $56.01 $2.21 660,872.0 +0.53%
May 12, 2025 $57.20 $54.69 $2.51 792,298.0 +4.47%
May 09, 2025 $55.10 $52.70 $2.40 512,996.0 -1.11%
May 08, 2025 $55.08 $52.98 $2.10 784,561.0 +2.03%
May 07, 2025 $57.93 $51.44 $6.49 1,374,279.0 -6.59%
May 06, 2025 $57.51 $56.15 $1.36 890,620.0 -0.85%

Intapp Inc Stock (INTA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intapp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intapp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intapp Inc Stock (INTA) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $56.13 $53.72 $2.41 1,126,265.0 +1.67%
May, 2025 $59.10 $51.44 $7.66 14,213,609.0 +1.58%
Apr, 2025 $60.05 $47.41 $12.64 10,593,282.0 -7.06%
Mar, 2025 $67.01 $56.02 $10.99 10,503,032.0 -11.49%
Feb, 2025 $77.74 $60.00 $17.74 15,789,090.0 -7.48%
Jan, 2025 $73.86 $60.92 $12.94 12,034,616.0 +11.23%

Intapp Inc Stock (INTA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $71.34 $62.12 $9.22 13,999,249.0 +3.95%
Nov, 2024 $64.56 $48.58 $15.98 12,627,752.0 +24.68%
Oct, 2024 $51.67 $43.82 $7.85 11,627,518.0 +4.89%
Sep, 2024 $51.80 $42.77 $9.03 14,283,566.0 +3.53%
Aug, 2024 $46.58 $31.08 $15.50 18,744,340.0 +28.94%
Jul, 2024 $37.95 $33.45 $4.50 8,423,469.0 -2.29%
Jun, 2024 $36.73 $32.11 $4.62 11,091,750.0 +2.14%
May, 2024 $38.25 $30.42 $7.83 20,028,051.0 +16.11%
Apr, 2024 $34.30 $30.36 $3.94 9,596,932.0 -9.85%
Mar, 2024 $39.63 $32.65 $6.98 19,593,197.0 -12.57%
Feb, 2024 $45.36 $38.03 $7.33 10,436,879.0 -8.94%
Jan, 2024 $45.43 $35.04 $10.39 9,274,856.0 +13.31%

Intapp Inc Stock (INTA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.85 $35.33 $5.52 10,153,578.0 +1.39%
Nov, 2023 $41.09 $32.47 $8.62 11,849,409.0 +9.65%
Oct, 2023 $37.33 $32.79 $4.54 6,748,519.0 +2.03%
Sep, 2023 $39.00 $30.58 $8.42 11,241,715.0 -8.44%
Aug, 2023 $41.30 $32.93 $8.37 6,882,925.0 -10.84%
Jul, 2023 $42.66 $37.33 $5.33 6,131,447.0 -2.03%
Jun, 2023 $50.46 $39.16 $11.30 12,676,064.0 -0.85%
May, 2023 $45.92 $36.52 $9.40 13,533,639.0 +4.84%
Apr, 2023 $47.04 $39.78 $7.26 4,725,169.0 -10.08%
Mar, 2023 $45.45 $37.33 $8.12 7,397,132.0 +13.29%
Feb, 2023 $40.06 $27.52 $12.54 7,780,149.0 +36.58%
Jan, 2023 $30.00 $23.86 $6.14 2,123,862.0 +16.20%
$105.11
price down icon 1.34%
$197.12
price up icon 1.16%
software_application ADP
$326.53
price up icon 0.22%
$82.53
price down icon 1.33%
$412.49
price up icon 2.25%
software_application NOW
$1,010.88
price down icon 0.12%
Cap:     |  Volume (24h):