Get the Stockscreener App
27.91
4.35%
-1.255
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 July 21, 2026, is $27.91.
- 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 106.40% to $27.91 now.
- The 52-week high stock price for INTA is $47.93, representing a 71.76% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for INTA is $19.01, indicating a -31.88% decrease from the current share price, occurred on May 28, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 21, 2026 | $29.01 | $27.48 | $1.54 | 460,556.0 | -4.27% |
| Jul 20, 2026 | $29.55 | $28.09 | $1.46 | 347,968.0 | +0.14% |
| Jul 17, 2026 | $30.04 | $28.75 | $1.29 | 696,837.0 | -1.46% |
| Jul 16, 2026 | $30.11 | $28.31 | $1.80 | 885,195.0 | +4.49% |
| Jul 15, 2026 | $29.05 | $28.07 | $0.98 | 724,424.0 | +1.95% |
| Jul 14, 2026 | $28.45 | $26.26 | $2.19 | 625,962.0 | -2.87% |
| Jul 13, 2026 | $29.05 | $28.07 | $0.98 | 706,225.0 | +1.75% |
| Jul 10, 2026 | $28.57 | $27.31 | $1.26 | 546,557.0 | +1.30% |
| Jul 09, 2026 | $27.77 | $26.30 | $1.47 | 548,186.0 | +1.99% |
| Jul 08, 2026 | $28.00 | $27.09 | $0.91 | 763,422.0 | -3.58% |
| Jul 07, 2026 | $29.24 | $28.16 | $1.08 | 668,141.0 | +2.10% |
| Jul 06, 2026 | $28.03 | $26.51 | $1.52 | 645,284.0 | +0.77% |
| Jul 02, 2026 | $27.99 | $26.09 | $1.90 | 1,003,436.0 | +3.95% |
| Jul 01, 2026 | $26.82 | $26.01 | $0.81 | 680,690.0 | +4.52% |
| Jun 30, 2026 | $25.40 | $23.93 | $1.47 | 589,325.0 | +2.15% |
| Jun 29, 2026 | $25.75 | $24.64 | $1.11 | 841,295.0 | -1.32% |
| Jun 26, 2026 | $25.14 | $22.32 | $2.82 | 2,232,232.0 | +13.58% |
| Jun 25, 2026 | $22.94 | $21.91 | $1.03 | 480,418.0 | -2.87% |
| Jun 24, 2026 | $23.22 | $21.88 | $1.34 | 622,540.0 | +3.37% |
| Jun 23, 2026 | $22.53 | $21.65 | $0.88 | 626,977.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $30.11 | $26.01 | $4.10 | 9,302,883.0 | +10.73% |
| Jun, 2026 | $26.68 | $20.75 | $5.93 | 22,631,731.0 | +9.18% |
| May, 2026 | $25.29 | $19.01 | $6.28 | 22,862,148.0 | +2.85% |
| Apr, 2026 | $25.88 | $20.05 | $5.82 | 16,283,081.0 | -12.61% |
| Mar, 2026 | $29.69 | $21.73 | $7.96 | 25,035,304.0 | +14.53% |
| Feb, 2026 | $34.98 | $19.24 | $15.74 | 42,817,797.0 | -33.93% |
| Jan, 2026 | $46.20 | $33.34 | $12.86 | 11,065,924.0 | -25.91% |
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% |
1.73%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):