30.91
price up icon0.98%   +0.30
 
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 April 23, 2024, is $30.91.
  • 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 128.62% to $30.91 now.
  • The 52-week high stock price for INTA is $50.46, representing a 63.25% increase from the current share price, occurred on June 21, 2023.
  • The 52-week low stock price for INTA is $30.36, indicating a -1.78% 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $31.64 $30.70 $0.94 587,517.0 +0.98%
Apr 22, 2024 $31.44 $30.36 $1.08 522,925.0 -0.49%
Apr 19, 2024 $30.91 $30.62 $0.285 350,118.0 -0.32%
Apr 18, 2024 $31.64 $30.80 $0.84 564,172.0 -1.12%
Apr 17, 2024 $31.77 $31.21 $0.565 340,262.0 -0.38%
Apr 16, 2024 $31.68 $30.58 $1.10 478,695.0 +0.80%
Apr 15, 2024 $31.72 $31.01 $0.7127 482,699.0 -0.86%
Apr 12, 2024 $31.68 $31.02 $0.655 435,623.0 -2.06%
Apr 11, 2024 $32.14 $31.70 $0.44 527,261.0 +0.28%
Apr 10, 2024 $32.05 $31.30 $0.75 519,330.0 -0.93%
Apr 09, 2024 $32.46 $31.57 $0.89 324,294.0 +0.47%
Apr 08, 2024 $32.19 $31.50 $0.69 290,709.0 +1.30%
Apr 05, 2024 $31.93 $31.40 $0.525 468,213.0 -0.75%
Apr 04, 2024 $32.47 $31.65 $0.82 557,628.0 +0.89%
Apr 03, 2024 $32.30 $31.58 $0.715 396,188.0 -2.07%
Apr 02, 2024 $32.74 $32.10 $0.64 515,690.0 -2.30%
Apr 01, 2024 $34.30 $32.91 $1.38 361,653.0 -3.64%
Mar 28, 2024 $34.47 $33.65 $0.82 579,699.0 +1.36%
Mar 27, 2024 $34.80 $33.53 $1.27 397,381.0 -0.73%
Mar 26, 2024 $34.76 $34.06 $0.70 576,366.0 -1.87%

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
Apr, 2024 $34.30 $30.36 $3.94 8,310,494.0 -9.88%
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%
$199.44
price up icon 2.66%
$256.82
price up icon 1.30%
$281.76
price down icon 1.14%
$293.49
price up icon 4.19%
$74.01
price up icon 4.90%
$70.80
price up icon 2.64%
Cap:     |  Volume (24h):