Intapp (INTA) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free INTA Stock Alerts $36.54 +0.36 (+1.00%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Intapp Stock Price Performance5 Day Performance-0.25%1 Month Performance+14.52%3 Month Performance-5.78%6 Month Performance-3.28%Year-To-Date Performance-3.97%1 Year Performance-6.24% 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 Email Address Ad Chaikin AnalyticsWall Street Legend Warns: "A Strange Day Is Coming to America"Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more. INTA Stock Chart for Tuesday, May, 28, 2024 INTA Chart by TradingView Intapp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$36.18$36.18$36.59$35.35906,400 shs$2.66 billion05/24/2024$36.60$36.18-1.15%$36.59$35.35906,484 shs$2.66 billion05/23/2024$37.33$36.60-1.96%$37.43$36.10886,044 shs$2.69 billion05/22/2024$38.24$37.33-2.38%$38.08$36.751.15 million shs$2.74 billion05/21/2024$36.86$38.24+3.74%$38.25$36.242.06 million shs$2.81 billion05/20/2024$36.93$36.86-0.19%$37.83$36.74508,971 shs$2.71 billion Get the Latest News and Ratings for INTA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intapp and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$36.63$36.93+0.82%$37.04$36.39380,878 shs$2.71 billion05/16/2024$37.00$36.63-1.00%$37.29$36.60467,348 shs$2.69 billion05/15/2024$37.36$37.00-0.96%$38.03$36.85499,620 shs$2.72 billion05/14/2024$36.63$37.36+1.99%$37.78$36.98661,519 shs$2.74 billion05/13/2024$37.74$36.63-2.94%$38.12$36.131.63 million shs$2.69 billion05/10/2024$36.95$37.74+2.14%$37.84$36.491.53 million shs$2.76 billion05/09/2024$36.15$36.95+2.21%$37.56$36.011.28 million shs$2.70 billion05/08/2024$33.15$36.15+9.05%$36.51$34.312.30 million shs$2.64 billion05/07/2024$32.23$33.15+2.85%$33.19$32.051.07 million shs$2.42 billion05/06/2024$31.00$32.23+3.97%$32.37$31.19524,675 shs$2.35 billion05/03/2024$31.21$31.00-0.67%$31.88$30.43581,471 shs$2.26 billion05/02/2024$31.15$31.21+0.19%$31.68$30.90371,849 shs$2.28 billion05/01/2024$30.92$31.15+0.74%$31.82$30.72314,614 shs$2.26 billion04/30/2024$31.87$30.92-2.98%$31.79$30.71362,470 shs$2.26 billion04/29/2024$31.88$31.87-0.03%$32.39$31.78415,961 shs$2.33 billion04/26/2024$31.45$31.88+1.37%$32.15$31.59294,304 shs$2.33 billion04/25/2024$31.41$31.45+0.13%$31.49$30.44379,161 shs$2.30 billion04/24/2024$30.91$31.41+1.62%$31.64$30.76449,782 shs$2.29 billion04/23/2024$30.61$30.91+0.98%$31.64$30.70592,227 shs$2.26 billion04/22/2024$30.76$30.61-0.49%$31.44$30.36525,170 shs$2.23 billion04/19/2024$30.86$30.76-0.32%$30.91$30.63361,532 shs$2.25 billion04/18/2024$31.21$30.86-1.12%$31.64$30.80568,879 shs$2.25 billion04/17/2024$31.33$31.21-0.38%$31.78$31.21341,528 shs$2.28 billion04/16/2024$31.08$31.33+0.80%$31.68$30.58481,088 shs$2.29 billion04/15/2024$31.35$31.08-0.86%$31.72$31.01482,781 shs$2.27 billion04/12/2024$32.01$31.35-2.06%$31.68$31.02435,507 shs$2.29 billion04/11/2024$31.92$32.01+0.28%$32.14$31.70527,261 shs$2.34 billion04/10/2024$32.22$31.92-0.93%$32.04$31.30519,325 shs$2.33 billion04/09/2024$32.07$32.22+0.47%$32.46$31.57324,298 shs$2.35 billion04/08/2024$31.66$32.07+1.30%$32.19$31.50369,159 shs$2.34 billion04/05/2024$31.90$31.66-0.75%$31.93$31.40468,213 shs$2.31 billion04/04/2024$31.62$31.90+0.89%$32.47$31.65557,628 shs$2.33 billion04/03/2024$32.29$31.62-2.07%$32.30$31.58396,178 shs$2.31 billion04/02/2024$33.05$32.29-2.30%$32.74$32.10515,690 shs$2.36 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/01/2024$34.30$33.05-3.64%$34.30$32.92361,653 shs$2.41 billion03/29/2024$34.30$34.30$34.47$33.65579,729 shs$2.50 billion03/28/2024$33.84$34.30+1.36%$34.47$33.65579,699 shs$2.50 billion03/27/2024$34.09$33.84-0.73%$34.80$33.53397,410 shs$2.47 billion03/26/2024$34.74$34.09-1.87%$34.75$34.06576,667 shs$2.49 billion03/25/2024$34.47$34.74+0.78%$35.15$34.25500,094 shs$2.54 billion03/22/2024$35.23$34.47-2.16%$35.34$34.01773,170 shs$2.52 billion03/21/2024$34.91$35.23+0.92%$37.00$35.10983,342 shs$2.57 billion03/20/2024$34.50$34.91+1.19%$35.24$34.09378,195 shs$2.55 billion03/19/2024$34.63$34.50-0.38%$34.68$34.00733,046 shs$2.52 billion03/18/2024$33.18$34.63+4.37%$34.77$33.13638,135 shs$2.53 billion03/15/2024$33.40$33.18-0.66%$33.33$32.782.02 million shs$2.42 billion03/14/2024$33.80$33.40-1.18%$33.69$32.65718,084 shs$2.44 billion03/13/2024$34.34$33.80-1.57%$34.73$33.72623,171 shs$2.47 billion03/12/2024$34.56$34.34-0.64%$34.74$34.04828,686 shs$2.51 billion03/11/2024$35.55$34.56-2.78%$35.63$34.131.85 million shs$2.52 billion03/08/2024$35.92$35.55-1.03%$36.82$35.502.31 million shs$2.57 billion03/07/2024$35.81$35.92+0.31%$36.51$35.831.01 million shs$2.60 billion03/06/2024$35.90$35.81-0.25%$36.57$34.731.43 million shs$2.59 billion03/05/2024$37.78$35.90-4.98%$36.69$35.652.95 million shs$2.59 billion03/04/2024$38.15$37.78-0.97%$38.73$37.38381,903 shs$2.73 billion03/01/2024$39.23$38.15-2.75%$39.64$38.06381,511 shs$2.76 billion02/29/2024$38.75$39.23+1.24%$40.03$38.64553,641 shs$2.83 billion02/28/2024$38.84$38.75-0.23%$39.02$38.03366,031 shs$2.70 billion02/27/2024$40.16$38.84-3.29%$40.68$38.66441,750 shs$2.70 billion Related Companies: ALKT Stock Price Chart PYCR Stock Price Chart TDC Stock Price Chart AI Stock Price Chart RPD Stock Price Chart BL Stock Price Chart SVFCX Stock Price Chart SEMR Stock Price Chart APPN Stock Price Chart FROG Stock Price Chart Receive INTA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intapp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTA) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersRevealed: The Unknown Biotech Powering AI in HealthcareBehind the MarketsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intapp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.