Get the Stockscreener App
37.36
1.99%
+0.73
After Hours:
36.93
-0.43
-1.15%
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 May 14, 2024, is $37.36.
- 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 176.33% to $37.36 now.
- The 52-week high stock price for INTA is $50.46, representing a 35.06% increase from the current share price, occurred on June 21, 2023.
- The 52-week low stock price for INTA is $30.36, indicating a -18.74% 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $37.78 | $36.98 | $0.80 | 656,968.0 | +1.99% |
| May 13, 2024 | $38.13 | $36.13 | $2.00 | 1,629,754.0 | -2.94% |
| May 10, 2024 | $37.84 | $36.49 | $1.35 | 1,504,591.0 | +2.14% |
| May 09, 2024 | $37.56 | $36.01 | $1.55 | 1,290,666.0 | +2.21% |
| May 08, 2024 | $36.52 | $34.09 | $2.43 | 2,297,911.0 | +9.05% |
| May 07, 2024 | $33.19 | $32.05 | $1.14 | 1,063,845.0 | +2.85% |
| May 06, 2024 | $32.37 | $31.15 | $1.22 | 524,466.0 | +3.97% |
| May 03, 2024 | $31.88 | $30.42 | $1.46 | 579,079.0 | -0.67% |
| May 02, 2024 | $31.68 | $30.89 | $0.785 | 368,390.0 | +0.19% |
| May 01, 2024 | $31.82 | $30.71 | $1.10 | 309,257.0 | +0.74% |
| Apr 30, 2024 | $31.79 | $30.71 | $1.08 | 356,107.0 | -2.98% |
| Apr 29, 2024 | $32.39 | $31.78 | $0.61 | 410,106.0 | -0.03% |
| Apr 26, 2024 | $32.15 | $31.59 | $0.5599 | 291,470.0 | +1.37% |
| Apr 25, 2024 | $31.49 | $30.44 | $1.05 | 372,649.0 | +0.13% |
| Apr 24, 2024 | $31.65 | $30.71 | $0.94 | 443,623.0 | +1.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $38.13 | $30.42 | $7.71 | 10,881,895.0 | +20.83% |
| 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% |
0.73%
0.08%
Cap:
|
Volume (24h):