Get the Stockscreener App
28.28
3.82%
1.04
After Hours:
28.40
0.12
+0.42%
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 05, 2026, is $28.28.
- 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 109.17% to $28.28 now.
- The 52-week high stock price for INTA is $65.10, representing a 130.20% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for INTA is $19.24, indicating a -31.97% decrease from the current share price, occurred on February 24, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $29.69 | $27.20 | $2.50 | 2,515,170.0 | +3.82% |
| Mar 04, 2026 | $27.79 | $26.16 | $1.63 | 2,282,836.0 | +4.21% |
| Mar 03, 2026 | $26.39 | $22.77 | $3.62 | 2,566,712.0 | +11.52% |
| Mar 02, 2026 | $23.90 | $21.73 | $2.17 | 1,622,466.0 | +4.50% |
| Feb 27, 2026 | $22.49 | $21.39 | $1.10 | 1,412,481.0 | -0.44% |
| Feb 26, 2026 | $23.00 | $21.41 | $1.59 | 996,233.0 | +4.16% |
| Feb 25, 2026 | $21.79 | $20.30 | $1.49 | 2,150,956.0 | +1.45% |
| Feb 24, 2026 | $21.68 | $19.24 | $2.44 | 1,907,379.0 | +9.50% |
| Feb 23, 2026 | $21.55 | $19.45 | $2.10 | 1,689,448.0 | -10.81% |
| Feb 20, 2026 | $22.76 | $21.66 | $1.10 | 1,097,609.0 | -1.49% |
| Feb 19, 2026 | $23.07 | $22.00 | $1.07 | 1,083,303.0 | -2.89% |
| Feb 18, 2026 | $24.04 | $22.78 | $1.26 | 1,314,461.0 | -4.92% |
| Feb 17, 2026 | $24.39 | $23.23 | $1.16 | 2,035,734.0 | +3.31% |
| Feb 13, 2026 | $24.18 | $22.93 | $1.25 | 2,544,347.0 | -0.90% |
| Feb 12, 2026 | $24.73 | $22.88 | $1.86 | 2,612,958.0 | -2.46% |
| Feb 11, 2026 | $25.72 | $23.40 | $2.32 | 3,572,419.0 | -5.91% |
| Feb 10, 2026 | $26.32 | $24.54 | $1.78 | 1,987,087.0 | +4.76% |
| Feb 09, 2026 | $24.95 | $23.00 | $1.95 | 1,982,920.0 | +1.92% |
| Feb 06, 2026 | $24.65 | $22.76 | $1.89 | 1,683,086.0 | +0.63% |
| Feb 05, 2026 | $25.62 | $23.62 | $2.00 | 2,594,743.0 | -6.56% |
| Feb 04, 2026 | $25.78 | $20.76 | $5.02 | 7,078,123.0 | -13.20% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $29.69 | $21.73 | $7.96 | 11,502,354.0 | +26.08% |
| 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% |
1.83%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):