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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$26.46	$24.87 -6.01%	$26.63	$24.41	100,003 shs	$1.52 billion
12/02/2021	$26.04	$26.46 +1.61%	$26.88	$25.03	144,211 shs	$1.61 billion
12/01/2021	$27.39	$26.04 -4.93%	$27.94	$25.60	177,551 shs	$1.59 billion
11/30/2021	$27.80	$27.39 -1.47%	$28.17	$26.36	362,613 shs	$1.67 billion
11/29/2021	$27.48	$27.80 +1.16%	$28.74	$27.30	70,609 shs	$1.70 billion
11/26/2021	$28.25	$27.48 -2.73%	$28.60	$27.22	58,135 shs	$1.68 billion
11/25/2021	$28.25	$28.25	$28.44	$26.28	109,268 shs	$1.72 billion
11/24/2021	$27.26	$28.25 +3.63%	$28.44	$26.28	109,268 shs	$1.72 billion
11/23/2021	$27.64	$27.26 -1.37%	$28.00	$26.10	205,569 shs	$1.66 billion
11/22/2021	$28.72	$27.64 -3.76%	$28.99	$26.79	401,104 shs	$1.69 billion

11/19/2021	$29.31	$28.72 -2.01%	$30.04	$28.42	73,355 shs	$1.75 billion
11/18/2021	$29.70	$29.31 -1.31%	$30.10	$28.82	168,344 shs	$1.79 billion
11/17/2021	$30.31	$29.70 -2.01%	$30.31	$28.71	59,114 shs	$1.81 billion
11/16/2021	$27.79	$30.31 +9.07%	$30.40	$27.90	173,554 shs	$1.84 billion
11/15/2021	$31.66	$27.79 -12.22%	$31.68	$26.59	218,340 shs	$1.69 billion
11/12/2021	$31.82	$31.66 -0.50%	$32.91	$29.77	157,378 shs	$1.93 billion
11/11/2021	$27.59	$31.82 +15.33%	$32.20	$28.01	303,492 shs	$1.94 billion
11/10/2021	$29.37	$27.59 -6.06%	$29.85	$27.41	207,926 shs	$1.68 billion
11/09/2021	$29.91	$29.37 -1.81%	$30.25	$28.15	160,606 shs	$1.79 billion
11/08/2021	$29.99	$29.91 -0.27%	$30.06	$29.01	96,741 shs	$1.82 billion
11/05/2021	$29.80	$29.99 +0.64%	$30.00	$29.40	74,234 shs	$1.83 billion
11/04/2021	$28.92	$29.80 +3.04%	$29.94	$28.94	89,661 shs	$1.81 billion
11/03/2021	$28.15	$28.92 +2.74%	$29.59	$27.75	50,431 shs	$1.76 billion
11/02/2021	$27.98	$28.15 +0.61%	$28.93	$27.44	74,027 shs	$1.71 billion
11/01/2021	$27.00	$27.98 +3.63%	$28.22	$26.14	130,997 shs	$1.70 billion
10/29/2021	$26.65	$27.00 +1.31%	$27.29	$26.13	63,883 shs	$1.64 billion
10/28/2021	$27.01	$26.65 -1.33%	$27.42	$26.37	58,800 shs	$0.00
10/27/2021	$27.05	$27.01 -0.15%	$27.17	$26.24	73,922 shs	$0.00
10/26/2021	$26.74	$27.05 +1.16%	$27.51	$26.71	55,212 shs	$0.00
10/25/2021	$26.64	$26.74 +0.38%	$26.95	$26.19	55,163 shs	$0.00
10/22/2021	$27.01	$26.64 -1.37%	$27.60	$26.51	71,925 shs	$0.00
10/21/2021	$26.86	$27.01 +0.56%	$27.35	$26.30	58,379 shs	$0.00
10/20/2021	$26.06	$26.86 +3.07%	$26.97	$25.57	64,033 shs	$0.00
10/19/2021	$25.58	$26.06 +1.88%	$26.67	$25.23	63,326 shs	$0.00
10/18/2021	$25.20	$25.58 +1.51%	$25.94	$24.90	58,284 shs	$1.56 billion
10/15/2021	$25.27	$25.20 -0.28%	$25.50	$25.03	65,536 shs	$1.53 billion
10/14/2021	$24.56	$25.27 +2.89%	$25.45	$24.80	104,138 shs	$1.54 billion
10/13/2021	$23.50	$24.56 +4.51%	$24.82	$22.85	38,855 shs	$1.49 billion
10/12/2021	$22.84	$23.50 +2.89%	$23.77	$22.50	133,339 shs	$1.43 billion
10/11/2021	$24.82	$22.84 -7.98%	$25.02	$22.61	80,555 shs	$1.39 billion
10/08/2021	$26.11	$24.82 -4.94%	$26.25	$24.42	137,747 shs	$1.51 billion
10/07/2021	$24.24	$26.11 +7.71%	$26.34	$24.07	319,735 shs	$1.58 billion
10/06/2021	$24.80	$24.24 -2.26%	$24.40	$23.83	183,737 shs	$1.47 billion
10/05/2021	$23.78	$24.80 +4.29%	$25.24	$23.47	124,938 shs	$1.50 billion
10/04/2021	$25.25	$23.78 -5.82%	$25.00	$23.25	118,710 shs	$1.44 billion
10/01/2021	$25.76	$25.25 -1.98%	$26.06	$24.58	96,541 shs	$1.53 billion
09/30/2021	$25.49	$25.76 +1.06%	$26.40	$25.00	212,803 shs	$1.56 billion
09/29/2021	$26.60	$25.49 -4.17%	$27.07	$25.35	280,351 shs	$1.55 billion
09/28/2021	$29.51	$26.60 -9.86%	$29.16	$26.50	193,627 shs	$1.61 billion
09/27/2021	$30.36	$29.51 -2.80%	$30.36	$29.24	266,102 shs	$1.79 billion
09/24/2021	$29.82	$30.36 +1.81%	$30.45	$28.91	111,434 shs	$1.84 billion
09/23/2021	$28.74	$29.82 +3.76%	$30.48	$28.52	142,807 shs	$1.81 billion
09/22/2021	$28.80	$28.74 -0.21%	$29.21	$28.35	144,884 shs	$1.74 billion
09/21/2021	$28.91	$28.80 -0.38%	$29.77	$28.35	197,664 shs	$1.75 billion
09/20/2021	$30.67	$28.91 -5.74%	$30.68	$28.29	264,832 shs	$1.70 billion
09/17/2021	$32.77	$30.67 -6.41%	$33.07	$30.47	1.62 million shs	$1.80 billion
09/16/2021	$33.86	$32.77 -3.22%	$34.36	$32.72	159,054 shs	$1.93 billion
09/15/2021	$33.37	$33.86 +1.47%	$34.56	$32.67	189,526 shs	$1.99 billion
09/14/2021	$35.30	$33.37 -5.47%	$36.36	$32.35	196,419 shs	$1.96 billion
09/13/2021	$37.66	$35.30 -6.27%	$38.39	$34.75	172,718 shs	$2.07 billion
09/10/2021	$38.50	$37.66 -2.18%	$39.48	$37.47	92,196 shs	$2.21 billion
09/09/2021	$37.22	$38.50 +3.44%	$39.88	$37.98	207,033 shs	$2.26 billion
09/08/2021	$37.26	$37.22 -0.11%	$37.98	$36.35	85,981 shs	$2.19 billion
09/07/2021	$38.70	$37.26 -3.72%	$40.06	$36.77	168,663 shs	$2.19 billion
09/06/2021	$38.70	$38.70	$39.80	$37.73	270,544 shs	$2.27 billion

This page was last updated on 12/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Resources