39.42
price up icon0.56%   0.22
after-market After Hours: 39.42
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 October 08, 2025, is $39.42.
  • 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 191.57% to $39.42 now.
  • The 52-week high stock price for INTA is $77.74, representing a 97.21% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for INTA is $35.51, indicating a -9.93% decrease from the current share price, occurred on August 12, 2025.
  • 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
Oct 08, 2025 $39.92 $39.05 $0.87 599,950.0 +0.56%
Oct 07, 2025 $39.82 $38.52 $1.30 530,906.0 -1.51%
Oct 06, 2025 $39.87 $38.38 $1.48 897,415.0 +1.20%
Oct 03, 2025 $40.42 $39.20 $1.22 689,980.0 -1.03%
Oct 02, 2025 $40.16 $39.37 $0.79 483,898.0 -0.80%
Oct 01, 2025 $41.30 $39.58 $1.72 636,515.0 -2.05%
Sep 30, 2025 $42.24 $40.84 $1.41 580,173.0 -2.41%
Sep 29, 2025 $42.41 $41.69 $0.72 511,778.0 -0.45%
Sep 26, 2025 $42.76 $41.74 $1.02 531,735.0 +0.17%
Sep 25, 2025 $42.36 $41.31 $1.05 658,216.0 -1.50%
Sep 24, 2025 $43.96 $42.59 $1.37 565,714.0 -1.84%
Sep 23, 2025 $44.96 $43.27 $1.69 829,589.0 -3.16%
Sep 22, 2025 $45.16 $43.85 $1.31 394,267.0 +0.79%
Sep 19, 2025 $45.76 $44.34 $1.41 889,513.0 -1.74%
Sep 18, 2025 $45.93 $44.95 $0.98 398,634.0 +0.91%
Sep 17, 2025 $46.13 $44.72 $1.41 497,515.0 +0.74%
Sep 16, 2025 $44.90 $43.26 $1.64 660,351.0 -0.60%
Sep 15, 2025 $46.83 $44.81 $2.02 1,074,980.0 -0.66%
Sep 12, 2025 $45.99 $44.71 $1.28 1,229,276.0 -0.53%
Sep 11, 2025 $45.57 $44.73 $0.845 556,437.0 +2.02%
Sep 10, 2025 $45.45 $43.94 $1.51 749,517.0 -1.53%
Sep 09, 2025 $45.59 $44.62 $0.9642 359,586.0 -0.33%

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
Oct, 2025 $41.30 $38.38 $2.92 4,438,614.0 -3.62%
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%

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%
$350.00
price up icon 1.31%
software_application ADP
$290.70
price down icon 0.76%
$217.79
price up icon 3.20%
$348.77
price up icon 0.13%
$657.80
price down icon 0.03%
software_application NOW
$914.32
price up icon 1.11%
Cap:     |  Volume (24h):