Free Trial

Intapp (INTA) Stock Chart & Stock Price History

Intapp logo
$55.44 +1.18 (+2.17%)
Closing price 04:00 PM Eastern
Extended Trading
$56.92 +1.49 (+2.68%)
As of 05:33 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Intapp Stock Price Performance

5 Day
Performance
+1.95%
1 Month
Performance
-6.73%
3 Month
Performance
-22.23%
6 Month
Performance
+12.00%
Year-To-Date
Performance
-13.50%
1 Year
Performance
+77.98%
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.

INTA Stock Chart for Thursday, May, 1, 2025

Intapp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$54.55$54.26
-0.53%
$54.47$52.46307,788 shs$4.31 billion
04/29/2025$54.10$54.55
+0.83%
$54.92$53.75327,918 shs$4.33 billion
04/28/2025$54.38$54.10
-0.51%
$55.11$53.28272,328 shs$4.30 billion
04/25/2025$54.40$54.38
-0.04%
$54.54$53.48262,651 shs$4.32 billion
04/24/2025$51.89$54.40
+4.84%
$54.62$52.10376,562 shs$4.32 billion
04/23/2025$49.89$51.89
+4.01%
$54.12$51.44411,584 shs$4.12 billion
04/22/2025$48.49$49.89
+2.89%
$50.57$48.31426,356 shs$3.96 billion
04/21/2025$51.51$48.49
-5.86%
$51.40$47.41611,344 shs$3.85 billion
04/18/2025$51.51$51.51$52.23$50.54494,286 shs$4.09 billion
04/17/2025$51.25$51.51
+0.51%
$52.23$50.54494,286 shs$4.09 billion
04/16/2025$53.50$51.25
-4.21%
$53.23$50.48436,596 shs$4.07 billion
04/15/2025$52.46$53.50
+1.98%
$53.71$52.20427,266 shs$4.25 billion
04/14/2025$52.23$52.46
+0.44%
$53.92$51.60371,112 shs$4.17 billion
04/11/2025$53.77$52.23
-2.86%
$56.97$50.31712,667 shs$4.15 billion
04/10/2025$57.03$53.77
-5.72%
$55.74$52.56471,092 shs$4.27 billion
04/09/2025$50.01$57.03
+14.04%
$58.14$48.89957,321 shs$4.53 billion
04/09/2025$50.01$57.03
+14.04%
$58.14$48.89957,321 shs$4.53 billion
04/08/2025$52.30$50.01
-4.38%
$55.94$49.03719,506 shs$3.97 billion
04/08/2025$52.30$50.01
-4.38%
$55.94$49.03719,506 shs$3.97 billion
04/07/2025$50.95$52.30
+2.65%
$54.44$47.58805,210 shs$4.15 billion
04/04/2025$54.69$50.95
-6.84%
$52.87$49.61652,052 shs$4.05 billion
04/03/2025$59.55$54.69
-8.16%
$56.76$54.35602,267 shs$4.34 billion
04/02/2025$59.44$59.55
+0.19%
$60.05$57.64551,602 shs$4.73 billion
04/01/2025$58.38$59.44
+1.82%
$59.73$57.96440,576 shs$4.72 billion
03/31/2025$59.91$58.38
-2.55%
$59.17$56.91978,737 shs$4.64 billion

This page (NASDAQ:INTA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners