S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:INTA

Intapp Stock Chart and Price History

$24.87
-1.59 (-6.01%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$24.41
$26.63
50-Day Range
$22.84
$31.82
52-Week Range
$22.50
$40.91
Volume
100,000 shs
Average Volume
210,839 shs
Market Capitalization
$1.52 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Intapp (NASDAQ:INTA) Price Performance

5 Day
Performance
-4.49%

1 Month
Performance
-17.07%

3 Month
Performance
-35.74%


Intapp (NASDAQ INTA) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Intapp (NASDAQ:INTA) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$26.46$24.87
-6.01%
$26.63$24.41100,003 shs$1.52 billion
12/02/2021$26.04$26.46
+1.61%
$26.88$25.03144,211 shs$1.61 billion
12/01/2021$27.39$26.04
-4.93%
$27.94$25.60177,551 shs$1.59 billion
11/30/2021$27.80$27.39
-1.47%
$28.17$26.36362,613 shs$1.67 billion
11/29/2021$27.48$27.80
+1.16%
$28.74$27.3070,609 shs$1.70 billion
11/26/2021$28.25$27.48
-2.73%
$28.60$27.2258,135 shs$1.68 billion
11/25/2021$28.25$28.25$28.44$26.28109,268 shs$1.72 billion
11/24/2021$27.26$28.25
+3.63%
$28.44$26.28109,268 shs$1.72 billion
11/23/2021$27.64$27.26
-1.37%
$28.00$26.10205,569 shs$1.66 billion
11/22/2021$28.72$27.64
-3.76%
$28.99$26.79401,104 shs$1.69 billion
11/19/2021$29.31$28.72
-2.01%
$30.04$28.4273,355 shs$1.75 billion
11/18/2021$29.70$29.31
-1.31%
$30.10$28.82168,344 shs$1.79 billion
11/17/2021$30.31$29.70
-2.01%
$30.31$28.7159,114 shs$1.81 billion
11/16/2021$27.79$30.31
+9.07%
$30.40$27.90173,554 shs$1.84 billion
11/15/2021$31.66$27.79
-12.22%
$31.68$26.59218,340 shs$1.69 billion
11/12/2021$31.82$31.66
-0.50%
$32.91$29.77157,378 shs$1.93 billion
11/11/2021$27.59$31.82
+15.33%
$32.20$28.01303,492 shs$1.94 billion
11/10/2021$29.37$27.59
-6.06%
$29.85$27.41207,926 shs$1.68 billion
11/09/2021$29.91$29.37
-1.81%
$30.25$28.15160,606 shs$1.79 billion
11/08/2021$29.99$29.91
-0.27%
$30.06$29.0196,741 shs$1.82 billion
11/05/2021$29.80$29.99
+0.64%
$30.00$29.4074,234 shs$1.83 billion
11/04/2021$28.92$29.80
+3.04%
$29.94$28.9489,661 shs$1.81 billion
11/03/2021$28.15$28.92
+2.74%
$29.59$27.7550,431 shs$1.76 billion
11/02/2021$27.98$28.15
+0.61%
$28.93$27.4474,027 shs$1.71 billion
11/01/2021$27.00$27.98
+3.63%
$28.22$26.14130,997 shs$1.70 billion
10/29/2021$26.65$27.00
+1.31%
$27.29$26.1363,883 shs$1.64 billion
10/28/2021$27.01$26.65
-1.33%
$27.42$26.3758,800 shs$0.00
10/27/2021$27.05$27.01
-0.15%
$27.17$26.2473,922 shs$0.00
10/26/2021$26.74$27.05
+1.16%
$27.51$26.7155,212 shs$0.00
10/25/2021$26.64$26.74
+0.38%
$26.95$26.1955,163 shs$0.00
10/22/2021$27.01$26.64
-1.37%
$27.60$26.5171,925 shs$0.00
10/21/2021$26.86$27.01
+0.56%
$27.35$26.3058,379 shs$0.00
10/20/2021$26.06$26.86
+3.07%
$26.97$25.5764,033 shs$0.00
10/19/2021$25.58$26.06
+1.88%
$26.67$25.2363,326 shs$0.00
10/18/2021$25.20$25.58
+1.51%
$25.94$24.9058,284 shs$1.56 billion
10/15/2021$25.27$25.20
-0.28%
$25.50$25.0365,536 shs$1.53 billion
10/14/2021$24.56$25.27
+2.89%
$25.45$24.80104,138 shs$1.54 billion
10/13/2021$23.50$24.56
+4.51%
$24.82$22.8538,855 shs$1.49 billion
10/12/2021$22.84$23.50
+2.89%
$23.77$22.50133,339 shs$1.43 billion
10/11/2021$24.82$22.84
-7.98%
$25.02$22.6180,555 shs$1.39 billion
10/08/2021$26.11$24.82
-4.94%
$26.25$24.42137,747 shs$1.51 billion
10/07/2021$24.24$26.11
+7.71%
$26.34$24.07319,735 shs$1.58 billion
10/06/2021$24.80$24.24
-2.26%
$24.40$23.83183,737 shs$1.47 billion
10/05/2021$23.78$24.80
+4.29%
$25.24$23.47124,938 shs$1.50 billion
10/04/2021$25.25$23.78
-5.82%
$25.00$23.25118,710 shs$1.44 billion
10/01/2021$25.76$25.25
-1.98%
$26.06$24.5896,541 shs$1.53 billion
09/30/2021$25.49$25.76
+1.06%
$26.40$25.00212,803 shs$1.56 billion
09/29/2021$26.60$25.49
-4.17%
$27.07$25.35280,351 shs$1.55 billion
09/28/2021$29.51$26.60
-9.86%
$29.16$26.50193,627 shs$1.61 billion
09/27/2021$30.36$29.51
-2.80%
$30.36$29.24266,102 shs$1.79 billion
09/24/2021$29.82$30.36
+1.81%
$30.45$28.91111,434 shs$1.84 billion
09/23/2021$28.74$29.82
+3.76%
$30.48$28.52142,807 shs$1.81 billion
09/22/2021$28.80$28.74
-0.21%
$29.21$28.35144,884 shs$1.74 billion
09/21/2021$28.91$28.80
-0.38%
$29.77$28.35197,664 shs$1.75 billion
09/20/2021$30.67$28.91
-5.74%
$30.68$28.29264,832 shs$1.70 billion
09/17/2021$32.77$30.67
-6.41%
$33.07$30.471.62 million shs$1.80 billion
09/16/2021$33.86$32.77
-3.22%
$34.36$32.72159,054 shs$1.93 billion
09/15/2021$33.37$33.86
+1.47%
$34.56$32.67189,526 shs$1.99 billion
09/14/2021$35.30$33.37
-5.47%
$36.36$32.35196,419 shs$1.96 billion
09/13/2021$37.66$35.30
-6.27%
$38.39$34.75172,718 shs$2.07 billion
09/10/2021$38.50$37.66
-2.18%
$39.48$37.4792,196 shs$2.21 billion
09/09/2021$37.22$38.50
+3.44%
$39.88$37.98207,033 shs$2.26 billion
09/08/2021$37.26$37.22
-0.11%
$37.98$36.3585,981 shs$2.19 billion
09/07/2021$38.70$37.26
-3.72%
$40.06$36.77168,663 shs$2.19 billion
09/06/2021$38.70$38.70$39.80$37.73270,544 shs$2.27 billion
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.