Free Trial

Intapp (INTA) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free INTA Stock Alerts
$34.75
-0.30 (-0.86%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Intapp Stock Price Performance

5 Day
Performance
+1.19%
1 Month
Performance
-3.87%
3 Month
Performance
-2.25%
6 Month
Performance
-3.47%
Year-To-Date
Performance
-8.60%
1 Year
Performance
-19.02%
Receive INTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intapp and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

INTA Stock Chart for Saturday, June, 8, 2024

INTA Chart by TradingView

Intapp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$35.05$34.75
-0.86%		$34.91$33.81962,804 shs$2.55 billion
06/06/2024$34.82$35.05
+0.66%		$35.54$34.62405,615 shs$2.57 billion
06/05/2024$34.58$34.82
+0.69%		$35.09$34.24723,015 shs$2.56 billion
06/04/2024$34.34$34.58
+0.70%		$34.89$34.05549,158 shs$2.54 billion
06/03/2024$35.90$34.34
-4.35%		$36.30$34.20563,021 shs$2.52 billion
05/31/2024$36.99$35.90
-2.95%		$37.25$35.36671,103 shs$2.72 billion
05/30/2024$36.89$36.99
+0.27%		$37.35$36.36891,510 shs$2.72 billion
05/29/2024$36.54$36.89
+0.96%		$37.20$35.50640,388 shs$2.71 billion
05/28/2024$36.18$36.54
+1.00%		$36.57$35.62806,678 shs$2.68 billion
05/27/2024$36.18$36.18$36.59$35.35906,400 shs$2.66 billion
05/24/2024$36.60$36.18
-1.15%		$36.59$35.35906,484 shs$2.66 billion
05/23/2024$37.33$36.60
-1.96%		$37.43$36.10886,044 shs$2.69 billion
05/22/2024$38.24$37.33
-2.38%		$38.08$36.751.15 million shs$2.74 billion
05/21/2024$36.86$38.24
+3.74%		$38.25$36.242.06 million shs$2.81 billion
05/20/2024$36.93$36.86
-0.19%		$37.83$36.74508,971 shs$2.71 billion
05/17/2024$36.63$36.93
+0.82%		$37.04$36.39380,878 shs$2.71 billion
05/16/2024$37.00$36.63
-1.00%		$37.29$36.60467,348 shs$2.69 billion
05/15/2024$37.36$37.00
-0.96%		$38.03$36.85499,620 shs$2.72 billion
05/14/2024$36.63$37.36
+1.99%		$37.78$36.98661,519 shs$2.74 billion
05/13/2024$37.74$36.63
-2.94%		$38.12$36.131.63 million shs$2.69 billion
05/10/2024$36.95$37.74
+2.14%		$37.84$36.491.53 million shs$2.76 billion
05/09/2024$36.15$36.95
+2.21%		$37.56$36.011.28 million shs$2.70 billion
05/08/2024$33.15$36.15
+9.05%		$36.51$34.312.30 million shs$2.64 billion
05/07/2024$32.23$33.15
+2.85%		$33.19$32.051.07 million shs$2.42 billion
05/06/2024$31.00$32.23
+3.97%		$32.37$31.19524,675 shs$2.35 billion
05/03/2024$31.21$31.00
-0.67%		$31.88$30.43581,471 shs$2.26 billion
05/02/2024$31.15$31.21
+0.19%		$31.68$30.90371,849 shs$2.28 billion
05/01/2024$30.92$31.15
+0.74%		$31.82$30.72314,614 shs$2.26 billion
04/30/2024$31.87$30.92
-2.98%		$31.79$30.71362,470 shs$2.26 billion
04/29/2024$31.88$31.87
-0.03%		$32.39$31.78415,961 shs$2.33 billion
04/26/2024$31.45$31.88
+1.37%		$32.15$31.59294,304 shs$2.33 billion
04/25/2024$31.41$31.45
+0.13%		$31.49$30.44379,161 shs$2.30 billion
04/24/2024$30.91$31.41
+1.62%		$31.64$30.76449,782 shs$2.29 billion
04/23/2024$30.61$30.91
+0.98%		$31.64$30.70592,227 shs$2.26 billion
04/22/2024$30.76$30.61
-0.49%		$31.44$30.36525,170 shs$2.23 billion
04/19/2024$30.86$30.76
-0.32%		$30.91$30.63361,532 shs$2.25 billion
04/18/2024$31.21$30.86
-1.12%		$31.64$30.80568,879 shs$2.25 billion
04/17/2024$31.33$31.21
-0.38%		$31.78$31.21341,528 shs$2.28 billion
04/16/2024$31.08$31.33
+0.80%		$31.68$30.58481,088 shs$2.29 billion
04/15/2024$31.35$31.08
-0.86%		$31.72$31.01482,781 shs$2.27 billion
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$32.01$31.35
-2.06%		$31.68$31.02435,507 shs$2.29 billion
04/11/2024$31.92$32.01
+0.28%		$32.14$31.70527,261 shs$2.34 billion
04/10/2024$32.22$31.92
-0.93%		$32.04$31.30519,325 shs$2.33 billion
04/09/2024$32.07$32.22
+0.47%		$32.46$31.57324,298 shs$2.35 billion
04/08/2024$31.66$32.07
+1.30%		$32.19$31.50369,159 shs$2.34 billion
04/05/2024$31.90$31.66
-0.75%		$31.93$31.40468,213 shs$2.31 billion
04/04/2024$31.62$31.90
+0.89%		$32.47$31.65557,628 shs$2.33 billion
04/03/2024$32.29$31.62
-2.07%		$32.30$31.58396,178 shs$2.31 billion
04/02/2024$33.05$32.29
-2.30%		$32.74$32.10515,690 shs$2.36 billion
04/01/2024$34.30$33.05
-3.64%		$34.30$32.92361,653 shs$2.41 billion
03/29/2024$34.30$34.30$34.47$33.65579,729 shs$2.50 billion
03/28/2024$33.84$34.30
+1.36%		$34.47$33.65579,699 shs$2.50 billion
03/27/2024$34.09$33.84
-0.73%		$34.80$33.53397,410 shs$2.47 billion
03/26/2024$34.74$34.09
-1.87%		$34.75$34.06576,667 shs$2.49 billion
03/25/2024$34.47$34.74
+0.78%		$35.15$34.25500,094 shs$2.54 billion
03/22/2024$35.23$34.47
-2.16%		$35.34$34.01773,170 shs$2.52 billion
03/21/2024$34.91$35.23
+0.92%		$37.00$35.10983,342 shs$2.57 billion
03/20/2024$34.50$34.91
+1.19%		$35.24$34.09378,195 shs$2.55 billion
03/19/2024$34.63$34.50
-0.38%		$34.68$34.00733,046 shs$2.52 billion
03/18/2024$33.18$34.63
+4.37%		$34.77$33.13638,135 shs$2.53 billion
03/15/2024$33.40$33.18
-0.66%		$33.33$32.782.02 million shs$2.42 billion
03/14/2024$33.80$33.40
-1.18%		$33.69$32.65718,084 shs$2.44 billion
03/13/2024$34.34$33.80
-1.57%		$34.73$33.72623,171 shs$2.47 billion
03/12/2024$34.56$34.34
-0.64%		$34.74$34.04828,686 shs$2.51 billion
03/11/2024$35.55$34.56
-2.78%		$35.63$34.131.85 million shs$2.52 billion
03/08/2024$35.92$35.55
-1.03%		$36.82$35.502.31 million shs$2.57 billion
03/07/2024$35.81$35.92
+0.31%		$36.51$35.831.01 million shs$2.60 billion

Related Companies:
This page (NASDAQ:INTA) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type ...
Porter & Company | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored