Get the Stockscreener App
63.43
3.84%
-2.53
After Hours:
63.80
0.37
+0.58%
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 March 03, 2025, is $63.43.
- 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 369.16% to $63.43 now.
- The 52-week high stock price for INTA is $77.74, representing a 22.56% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for INTA is $30.36, indicating a -52.14% decrease from the current share price, occurred on April 22, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $67.01 | $62.87 | $4.14 | 596,862.0 | -3.84% |
| Feb 28, 2025 | $66.08 | $62.98 | $3.10 | 529,520.0 | +2.14% |
| Feb 27, 2025 | $67.76 | $64.23 | $3.53 | 450,185.0 | -2.30% |
| Feb 26, 2025 | $66.85 | $65.40 | $1.45 | 451,212.0 | +1.23% |
| Feb 25, 2025 | $65.97 | $63.77 | $2.20 | 644,827.0 | -0.91% |
| Feb 24, 2025 | $66.72 | $61.80 | $4.92 | 723,509.0 | -0.32% |
| Feb 21, 2025 | $69.81 | $65.56 | $4.25 | 1,135,393.0 | -4.69% |
| Feb 20, 2025 | $72.72 | $67.09 | $5.63 | 890,435.0 | -4.78% |
| Feb 19, 2025 | $74.00 | $71.99 | $2.01 | 546,875.0 | -0.14% |
| Feb 18, 2025 | $73.81 | $70.84 | $2.97 | 652,126.0 | +0.85% |
| Feb 14, 2025 | $77.74 | $71.76 | $5.98 | 627,850.0 | -2.39% |
| Feb 13, 2025 | $74.28 | $70.97 | $3.31 | 555,360.0 | +4.07% |
| Feb 12, 2025 | $71.83 | $69.02 | $2.81 | 534,382.0 | +1.74% |
| Feb 11, 2025 | $71.08 | $68.86 | $2.22 | 486,129.0 | -1.51% |
| Feb 10, 2025 | $72.38 | $70.10 | $2.28 | 561,325.0 | -0.84% |
| Feb 07, 2025 | $73.67 | $71.01 | $2.66 | 617,987.0 | +0.82% |
| Feb 06, 2025 | $72.89 | $69.78 | $3.11 | 1,215,740.0 | -2.13% |
| Feb 05, 2025 | $73.12 | $60.00 | $13.12 | 3,079,674.0 | -1.21% |
| Feb 04, 2025 | $75.90 | $72.13 | $3.77 | 1,322,556.0 | +4.24% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $67.01 | $62.87 | $4.14 | 1,193,724.0 | -3.84% |
| 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% |
3.53%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):