37.07
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 July 26, 2024, is $37.07.
- Intapp Inc all-time high stock price is $50.46, occurred on June 21, 2023.
- The lowest Intapp Inc stock price recorded was $13.52 on June 17, 2022. Since then, Intapp Inc's stock price has risen over 174.19% to $37.07 now.
- The 52-week high stock price for INTA is $45.43, representing a 22.55% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for INTA is $30.36, indicating a -18.10% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Intapp Inc (INTA) stock in the beginning of 2023 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 |
---|---|---|---|---|---|
Jul 26, 2024 | $37.95 | $36.60 | $1.35 | 626,325.0 | +0.76% |
Jul 25, 2024 | $37.50 | $36.10 | $1.40 | 842,880.0 | +2.37% |
Jul 24, 2024 | $37.04 | $35.84 | $1.20 | 180,874.0 | -2.73% |
Jul 23, 2024 | $37.27 | $36.06 | $1.21 | 205,139.0 | +1.59% |
Jul 22, 2024 | $36.58 | $35.66 | $0.915 | 171,805.0 | +1.54% |
Jul 19, 2024 | $36.21 | $35.64 | $0.57 | 284,378.0 | +0.34% |
Jul 18, 2024 | $36.60 | $35.29 | $1.31 | 210,642.0 | -0.61% |
Jul 17, 2024 | $36.20 | $34.80 | $1.40 | 276,929.0 | -0.22% |
Jul 16, 2024 | $36.51 | $35.56 | $0.9496 | 570,341.0 | +1.78% |
Jul 15, 2024 | $35.73 | $35.12 | $0.615 | 284,936.0 | +0.51% |
Jul 12, 2024 | $36.26 | $34.80 | $1.45 | 268,596.0 | -0.85% |
Jul 11, 2024 | $35.79 | $34.15 | $1.64 | 444,079.0 | +5.12% |
Jul 10, 2024 | $34.96 | $33.45 | $1.51 | 316,997.0 | -0.53% |
Jul 09, 2024 | $35.22 | $33.91 | $1.31 | 375,053.0 | -2.95% |
Jul 08, 2024 | $35.66 | $34.32 | $1.34 | 569,689.0 | -3.72% |
Jul 05, 2024 | $37.21 | $36.30 | $0.91 | 286,019.0 | -1.78% |
Jul 03, 2024 | $37.41 | $36.57 | $0.84 | 164,601.0 | -0.19% |
Jul 02, 2024 | $37.18 | $36.32 | $0.86 | 504,437.0 | +1.51% |
Jul 01, 2024 | $36.79 | $36.01 | $0.78 | 372,655.0 | -0.46% |
Jun 28, 2024 | $36.73 | $36.03 | $0.70 | 638,630.0 | +1.72% |
Jun 27, 2024 | $36.31 | $35.23 | $1.08 | 548,409.0 | +2.74% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2024 | $37.95 | $33.45 | $4.50 | 7,582,700.0 | +1.09% |
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% |
Intapp Inc Stock (INTA) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $25.14 | $21.35 | $3.79 | 1,529,665.0 | +7.92% |
Nov, 2022 | $23.25 | $20.04 | $3.21 | 1,227,730.0 | +2.89% |
Oct, 2022 | $22.74 | $17.84 | $4.90 | 1,370,996.0 | +20.30% |
Sep, 2022 | $19.51 | $13.54 | $5.97 | 2,789,908.0 | +28.85% |
Aug, 2022 | $16.99 | $13.83 | $3.16 | 1,495,192.0 | -4.48% |
Jul, 2022 | $16.92 | $13.73 | $3.19 | 1,393,712.0 | +3.62% |
Jun, 2022 | $20.95 | $13.52 | $7.43 | 2,630,515.0 | -26.36% |
May, 2022 | $27.95 | $18.26 | $9.69 | 3,072,305.0 | -20.29% |
Apr, 2022 | $26.00 | $22.67 | $3.33 | 2,031,481.0 | +3.87% |
Mar, 2022 | $25.17 | $20.30 | $4.87 | 5,490,275.0 | +4.12% |
Feb, 2022 | $23.58 | $18.29 | $5.29 | 2,969,738.0 | +14.61% |
Jan, 2022 | $25.78 | $17.07 | $8.71 | 2,535,943.0 | -20.03% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):