Get the Stockscreener App
39.25
1.53%
0.59
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 January 26, 2026, is $39.25.
- 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 190.31% to $39.25 now.
- The 52-week high stock price for INTA is $77.74, representing a 98.06% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for INTA is $35.51, indicating a -9.54% decrease from the current share price, occurred on August 12, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 26, 2026 | $39.76 | $38.55 | $1.20 | 417,459.0 | +1.53% |
| Jan 23, 2026 | $39.31 | $38.43 | $0.88 | 322,657.0 | -0.28% |
| Jan 22, 2026 | $38.90 | $37.69 | $1.21 | 376,359.0 | +3.06% |
| Jan 21, 2026 | $37.99 | $37.09 | $0.895 | 431,526.0 | +1.43% |
| Jan 20, 2026 | $38.00 | $36.98 | $1.02 | 535,034.0 | -3.13% |
| Jan 16, 2026 | $39.87 | $37.85 | $2.02 | 721,414.0 | -2.87% |
| Jan 15, 2026 | $41.30 | $39.37 | $1.94 | 678,353.0 | -4.34% |
| Jan 14, 2026 | $41.32 | $40.25 | $1.07 | 807,163.0 | -0.10% |
| Jan 13, 2026 | $43.15 | $40.85 | $2.30 | 524,920.0 | -3.37% |
| Jan 12, 2026 | $43.80 | $42.47 | $1.33 | 338,211.0 | -1.93% |
| Jan 09, 2026 | $44.41 | $43.06 | $1.35 | 255,609.0 | -1.36% |
| Jan 08, 2026 | $44.92 | $43.48 | $1.44 | 294,065.0 | -2.90% |
| Jan 07, 2026 | $45.73 | $44.10 | $1.62 | 283,646.0 | +2.25% |
| Jan 06, 2026 | $44.65 | $42.00 | $2.65 | 642,645.0 | +4.22% |
| Jan 05, 2026 | $44.77 | $42.47 | $2.30 | 584,992.0 | -2.78% |
| Jan 02, 2026 | $46.20 | $43.40 | $2.80 | 568,554.0 | -4.26% |
| Dec 31, 2025 | $46.70 | $45.70 | $1.00 | 324,219.0 | -1.50% |
| Dec 30, 2025 | $47.88 | $46.41 | $1.47 | 337,600.0 | -2.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $46.20 | $36.98 | $9.22 | 8,200,066.0 | -14.34% |
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% |
1.16%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):