Free Trial

Intapp (INTA) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free INTA Stock Alerts
$37.36
+0.73 (+1.99%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intapp Stock Price Performance

5 Day
Performance
+1.11%
1 Month
Performance
+19.17%
3 Month
Performance
-10.69%
6 Month
Performance
-8.39%
Year-To-Date
Performance
-1.74%
1 Year
Performance
-14.87%
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 Chaikin Analytics
My system predicted the BA collapse – now it’s issuing an AI warning
Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail"
Click to see why a similar situation is currently brewing in the AI market...

INTA Stock Chart for Tuesday, May, 14, 2024

INTA Chart by TradingView

Intapp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
HUGE BUY ALERT: Move Fast, Musk... (Ad)

I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.

You won't believe what I saw in Phoenix.
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
03/06/2024$35.90$35.81
-0.25%		$36.57$34.731.43 million shs$2.59 billion
03/05/2024$37.78$35.90
-4.98%		$36.69$35.652.95 million shs$2.59 billion
03/04/2024$38.15$37.78
-0.97%		$38.73$37.38381,903 shs$2.73 billion
03/01/2024$39.23$38.15
-2.75%		$39.64$38.06381,511 shs$2.76 billion
02/29/2024$38.75$39.23
+1.24%		$40.03$38.64553,641 shs$2.83 billion
02/28/2024$38.84$38.75
-0.23%		$39.02$38.03366,031 shs$2.70 billion
02/27/2024$40.16$38.84
-3.29%		$40.68$38.66441,750 shs$2.70 billion
02/26/2024$41.82$40.16
-3.97%		$42.10$39.94552,006 shs$2.79 billion
02/23/2024$41.21$41.82
+1.48%		$42.50$41.14540,524 shs$2.91 billion
02/22/2024$40.39$41.21
+2.03%		$42.07$40.98452,347 shs$2.87 billion
02/21/2024$41.07$40.39
-1.66%		$40.76$40.00528,892 shs$2.81 billion
02/20/2024$42.83$41.07
-4.11%		$42.81$40.77437,893 shs$2.86 billion
02/19/2024$42.83$42.83$43.46$42.17418,800 shs$2.98 billion
02/16/2024$42.63$42.83
+0.47%		$43.46$42.17418,815 shs$2.98 billion
02/15/2024$41.83$42.63
+1.91%		$42.70$41.55359,318 shs$2.97 billion
02/14/2024$40.23$41.83
+3.98%		$42.16$40.31434,830 shs$2.91 billion
02/13/2024$41.90$40.23
-3.99%		$41.71$40.11638,506 shs$2.80 billion

Related Companies:
This page (NASDAQ:INTA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
America’s worst nightmare?
Porter & Company
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
How to Make 100X on the AI Boom
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press