Get the Stockscreener App
22.25
2.44%
0.53
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 April 24, 2026, is $22.25.
- 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 64.57% to $22.25 now.
- The 52-week high stock price for INTA is $59.10, representing a 165.62% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for INTA is $19.24, indicating a -13.53% decrease from the current share price, occurred on February 24, 2026.
- The closing price of Intapp Inc (INTA) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2026 | $22.34 | $21.71 | $0.63 | 652,856.0 | +2.44% |
| Apr 23, 2026 | $22.20 | $21.11 | $1.09 | 636,854.0 | -5.85% |
| Apr 22, 2026 | $23.76 | $22.52 | $1.24 | 713,865.0 | +1.90% |
| Apr 21, 2026 | $23.92 | $22.50 | $1.42 | 586,747.0 | -0.26% |
| Apr 20, 2026 | $23.72 | $22.00 | $1.72 | 481,998.0 | -0.53% |
| Apr 17, 2026 | $23.94 | $22.65 | $1.29 | 686,882.0 | -1.13% |
| Apr 16, 2026 | $24.15 | $22.95 | $1.20 | 582,851.0 | -0.77% |
| Apr 15, 2026 | $23.47 | $21.51 | $1.96 | 871,049.0 | +9.10% |
| Apr 14, 2026 | $21.86 | $20.89 | $0.97 | 960,581.0 | +0.99% |
| Apr 13, 2026 | $21.15 | $20.05 | $1.09 | 1,003,555.0 | +3.63% |
| Apr 10, 2026 | $21.28 | $20.13 | $1.15 | 982,770.0 | -4.23% |
| Apr 09, 2026 | $22.75 | $20.61 | $2.14 | 1,535,749.0 | -5.26% |
| Apr 08, 2026 | $25.58 | $22.40 | $3.18 | 939,716.0 | -9.29% |
| Apr 07, 2026 | $25.33 | $24.42 | $0.91 | 893,247.0 | -0.28% |
| Apr 06, 2026 | $24.89 | $24.16 | $0.73 | 538,288.0 | +0.16% |
| Apr 02, 2026 | $25.46 | $24.01 | $1.45 | 575,092.0 | -1.04% |
| Apr 01, 2026 | $25.88 | $24.64 | $1.24 | 868,272.0 | -2.53% |
| Mar 31, 2026 | $26.23 | $25.19 | $1.04 | 951,733.0 | +1.06% |
| Mar 30, 2026 | $25.70 | $24.56 | $1.14 | 749,443.0 | +3.00% |
| Mar 27, 2026 | $25.05 | $24.05 | $1.00 | 745,213.0 | -2.06% |
| Mar 26, 2026 | $25.56 | $23.71 | $1.85 | 694,956.0 | +5.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $25.88 | $20.05 | $5.82 | 14,163,228.0 | -13.39% |
| Mar, 2026 | $29.69 | $21.73 | $7.96 | 25,035,304.0 | +14.53% |
| Feb, 2026 | $34.98 | $19.24 | $15.74 | 42,817,797.0 | -33.93% |
| Jan, 2026 | $46.20 | $33.34 | $12.86 | 11,065,924.0 | -25.91% |
Intapp Inc Stock (INTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.93 | $41.77 | $6.16 | 11,221,177.0 | +7.71% |
| Nov, 2025 | $44.00 | $36.00 | $8.00 | 15,103,452.0 | +12.53% |
| Oct, 2025 | $41.30 | $36.12 | $5.18 | 15,601,497.0 | -6.16% |
| Sep, 2025 | $46.85 | $40.84 | $6.02 | 13,347,125.0 | -11.07% |
| Aug, 2025 | $47.88 | $35.51 | $12.38 | 29,589,259.0 | +14.83% |
| Jul, 2025 | $51.61 | $39.97 | $11.64 | 18,633,540.0 | -22.41% |
| Jun, 2025 | $58.79 | $49.21 | $9.58 | 11,820,928.0 | -6.35% |
| 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% |
1.01%
5.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):