Get the Stockscreener App
41.61
0.48%
0.20
After Hours:
41.61
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 November 18, 2025, is $41.61.
- 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 207.77% to $41.61 now.
- The 52-week high stock price for INTA is $77.74, representing a 86.83% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for INTA is $35.51, indicating a -14.67% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2025 | $42.20 | $41.05 | $1.15 | 1,046,529.0 | +0.48% |
| Nov 17, 2025 | $43.55 | $41.25 | $2.30 | 886,448.0 | -3.85% |
| Nov 14, 2025 | $43.62 | $41.16 | $2.46 | 1,017,233.0 | +1.87% |
| Nov 13, 2025 | $43.60 | $42.15 | $1.45 | 1,363,237.0 | -0.66% |
| Nov 12, 2025 | $42.75 | $41.70 | $1.05 | 907,580.0 | +1.12% |
| Nov 11, 2025 | $42.60 | $39.84 | $2.76 | 899,088.0 | +4.73% |
| Nov 10, 2025 | $40.82 | $38.39 | $2.43 | 971,353.0 | +5.43% |
| Nov 07, 2025 | $38.77 | $37.92 | $0.845 | 706,190.0 | -1.24% |
| Nov 06, 2025 | $38.85 | $37.81 | $1.04 | 670,813.0 | -1.93% |
| Nov 05, 2025 | $39.84 | $36.00 | $3.84 | 1,278,320.0 | +6.18% |
| Nov 04, 2025 | $37.70 | $36.51 | $1.20 | 695,563.0 | -2.45% |
| Nov 03, 2025 | $38.69 | $37.72 | $0.965 | 881,296.0 | -0.99% |
| Oct 31, 2025 | $38.89 | $38.00 | $0.8879 | 674,586.0 | +0.13% |
| Oct 30, 2025 | $39.22 | $37.89 | $1.33 | 509,855.0 | -0.70% |
| Oct 29, 2025 | $39.61 | $38.42 | $1.19 | 760,040.0 | -2.57% |
| Oct 28, 2025 | $40.18 | $39.56 | $0.615 | 467,455.0 | -0.15% |
| Oct 27, 2025 | $40.30 | $39.66 | $0.64 | 411,431.0 | -0.60% |
| Oct 24, 2025 | $40.22 | $39.67 | $0.55 | 430,308.0 | +0.96% |
| Oct 23, 2025 | $39.83 | $39.27 | $0.5628 | 494,366.0 | +0.36% |
| Oct 22, 2025 | $39.93 | $39.22 | $0.71 | 548,232.0 | -0.78% |
| Oct 21, 2025 | $40.09 | $38.14 | $1.95 | 514,229.0 | +3.63% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $43.62 | $36.00 | $7.62 | 12,370,179.0 | +8.42% |
| 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% |
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% |
0.68%
2.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):