Intapp Inc (INTA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 36.90 | 38.63 | 36.43 | 37.73 | +3.77% | 842,400 |
| 2026-08-06 | 35.92 | 36.63 | 34.84 | 36.36 | -1.62% | 1,009,000 |
| 2026-08-05 | 36.50 | 37.48 | 35.28 | 36.96 | +12.75% | 1,896,000 |
| 2026-08-04 | 32.08 | 33.58 | 31.69 | 32.78 | -1.86% | 1,196,500 |
| 2026-08-03 | 33.61 | 35.13 | 33.35 | 33.40 | +2.17% | 905,800 |
| 2026-07-31 | 31.53 | 32.97 | 31.34 | 32.69 | +1.93% | 831,000 |
| 2026-07-30 | 30.63 | 32.24 | 30.20 | 32.07 | +1.26% | 968,800 |
| 2026-07-29 | 30.32 | 32.40 | 30.20 | 31.67 | +3.50% | 764,700 |
| 2026-07-28 | 30.02 | 31.37 | 29.80 | 30.60 | +3.90% | 795,800 |
| 2026-07-27 | 28.41 | 30.53 | 27.95 | 29.45 | +7.21% | 755,500 |
| 2026-07-24 | 27.08 | 27.95 | 26.51 | 27.47 | +4.57% | 768,800 |
| 2026-07-23 | 26.07 | 26.51 | 25.56 | 26.27 | +0.77% | 634,500 |
| 2026-07-22 | 27.90 | 27.92 | 25.71 | 26.07 | -7.22% | 871,300 |
| 2026-07-21 | 28.06 | 29.01 | 27.48 | 28.10 | -3.64% | 734,900 |
| 2026-07-20 | 28.84 | 29.55 | 28.09 | 29.16 | +0.14% | 348,000 |
| 2026-07-17 | 28.91 | 30.04 | 28.75 | 29.12 | -1.46% | 696,800 |
| 2026-07-16 | 28.91 | 30.11 | 28.31 | 29.55 | +4.49% | 885,200 |
| 2026-07-15 | 28.17 | 29.05 | 28.07 | 28.28 | +1.95% | 724,400 |
| 2026-07-14 | 26.93 | 28.45 | 26.26 | 27.74 | -2.87% | 628,300 |
| 2026-07-13 | 28.48 | 29.05 | 28.07 | 28.56 | +1.75% | 706,200 |
| 2026-07-10 | 28.30 | 28.57 | 27.32 | 28.07 | +1.30% | 546,600 |
| 2026-07-09 | 26.50 | 27.77 | 26.30 | 27.71 | +1.99% | 590,300 |
| 2026-07-08 | 27.61 | 28.00 | 27.09 | 27.17 | -3.58% | 782,400 |
| 2026-07-07 | 28.54 | 29.24 | 28.16 | 28.18 | +2.10% | 668,100 |
| 2026-07-06 | 26.86 | 28.03 | 26.51 | 27.60 | +0.77% | 645,300 |
| 2026-07-02 | 26.29 | 27.99 | 26.09 | 27.39 | +3.95% | 1,003,800 |
| 2026-07-01 | 26.06 | 26.82 | 26.01 | 26.35 | +4.52% | 682,000 |
| 2026-06-30 | 24.26 | 25.40 | 23.93 | 25.21 | +2.15% | 589,300 |
| 2026-06-29 | 25.36 | 25.75 | 24.64 | 24.68 | -1.32% | 841,500 |
| 2026-06-26 | 22.32 | 25.14 | 22.32 | 25.01 | +13.58% | 2,232,300 |
| 2026-06-25 | 22.36 | 22.94 | 21.91 | 22.02 | -2.87% | 480,500 |
| 2026-06-24 | 21.89 | 23.22 | 21.88 | 22.67 | +3.37% | 622,600 |
| 2026-06-23 | 22.04 | 22.53 | 21.65 | 21.93 | +1.62% | 627,000 |
| 2026-06-22 | 21.70 | 22.22 | 20.75 | 21.58 | -2.09% | 1,233,100 |
| 2026-06-18 | 21.99 | 22.42 | 21.30 | 22.04 | +0.05% | 1,344,200 |
| 2026-06-17 | 22.84 | 23.51 | 21.63 | 22.03 | -4.59% | 1,248,500 |
| 2026-06-16 | 23.09 | 23.67 | 22.00 | 23.09 | +0.00% | 976,700 |
| 2026-06-15 | 23.85 | 23.93 | 22.90 | 23.09 | -3.39% | 1,355,100 |
| 2026-06-12 | 23.20 | 24.18 | 22.30 | 23.90 | +3.02% | 943,800 |
| 2026-06-11 | 23.45 | 24.19 | 22.61 | 23.20 | -2.64% | 1,049,600 |
| 2026-06-10 | 23.52 | 24.36 | 23.23 | 23.83 | +0.17% | 595,300 |
| 2026-06-09 | 23.81 | 24.32 | 23.26 | 23.79 | -1.78% | 1,042,800 |
| 2026-06-08 | 24.12 | 24.93 | 23.84 | 24.22 | -0.53% | 882,600 |
| 2026-06-05 | 24.50 | 24.91 | 23.70 | 24.35 | -0.16% | 854,700 |
| 2026-06-04 | 24.70 | 25.00 | 24.05 | 24.39 | +1.92% | 1,091,900 |
| 2026-06-03 | 24.41 | 24.43 | 23.38 | 23.93 | -4.59% | 1,099,900 |
| 2026-06-02 | 24.89 | 25.34 | 24.19 | 25.08 | -3.65% | 1,879,900 |
| 2026-06-01 | 23.72 | 26.68 | 23.38 | 26.03 | +12.73% | 2,141,600 |
| 2026-05-29 | 21.25 | 23.15 | 20.88 | 23.09 | +12.09% | 1,638,000 |
| 2026-05-28 | 19.37 | 20.63 | 19.01 | 20.60 | +7.63% | 1,185,900 |
| 2026-05-27 | 19.58 | 20.20 | 19.01 | 19.14 | -3.48% | 767,400 |
| 2026-05-26 | 20.03 | 20.62 | 19.67 | 19.83 | -2.79% | 787,300 |
| 2026-05-22 | 20.40 | 21.12 | 19.83 | 20.40 | +0.39% | 935,100 |
| 2026-05-21 | 20.73 | 20.73 | 19.55 | 20.32 | -3.05% | 1,334,900 |
| 2026-05-20 | 20.10 | 20.99 | 19.54 | 20.96 | +2.24% | 1,113,600 |
| 2026-05-19 | 21.37 | 21.86 | 20.36 | 20.50 | -1.77% | 1,531,100 |
| 2026-05-18 | 21.19 | 21.66 | 20.30 | 20.87 | -0.57% | 1,263,700 |
| 2026-05-15 | 21.19 | 21.81 | 20.94 | 20.99 | +0.91% | 1,541,300 |
| 2026-05-14 | 21.49 | 22.18 | 20.68 | 20.80 | -3.21% | 1,901,300 |
| 2026-05-13 | 22.73 | 23.40 | 20.85 | 21.49 | -5.62% | 1,450,400 |
| 2026-05-12 | 24.11 | 24.57 | 22.55 | 22.77 | -4.41% | 1,649,100 |
| 2026-05-11 | 24.60 | 25.29 | 23.36 | 23.82 | -4.11% | 876,400 |
| 2026-05-08 | 23.40 | 24.99 | 23.22 | 24.84 | +3.59% | 943,800 |
| 2026-05-07 | 23.70 | 24.86 | 23.70 | 23.98 | +3.94% | 825,200 |
| 2026-05-06 | 23.69 | 24.50 | 22.71 | 23.07 | -4.19% | 1,123,400 |
| 2026-05-05 | 23.66 | 24.10 | 23.20 | 24.08 | +1.73% | 753,100 |
| 2026-05-04 | 23.50 | 24.37 | 23.25 | 23.67 | +0.72% | 807,100 |
| 2026-05-01 | 23.29 | 24.24 | 22.78 | 23.50 | +4.68% | 530,700 |
| 2026-04-30 | 23.00 | 23.00 | 22.11 | 22.45 | -3.23% | 531,000 |
| 2026-04-29 | 22.60 | 23.27 | 22.07 | 23.20 | +2.25% | 681,300 |
| 2026-04-28 | 22.59 | 23.38 | 22.52 | 22.69 | +2.48% | 830,900 |
| 2026-04-27 | 21.95 | 22.91 | 21.74 | 22.14 | -0.49% | 732,600 |
| 2026-04-24 | 21.78 | 22.34 | 21.71 | 22.25 | +2.44% | 675,500 |
| 2026-04-23 | 22.20 | 22.20 | 21.11 | 21.72 | -5.85% | 636,900 |
| 2026-04-22 | 22.84 | 23.76 | 22.52 | 23.07 | +1.90% | 713,900 |
| 2026-04-21 | 22.95 | 23.92 | 22.50 | 22.64 | -0.26% | 586,800 |
| 2026-04-20 | 22.69 | 23.72 | 22.00 | 22.70 | -0.53% | 482,100 |
| 2026-04-17 | 23.57 | 23.94 | 22.65 | 22.82 | -1.13% | 688,100 |
| 2026-04-16 | 23.76 | 24.15 | 22.95 | 23.08 | -0.77% | 584,100 |
| 2026-04-15 | 21.83 | 23.47 | 21.51 | 23.26 | +9.10% | 871,200 |
| 2026-04-14 | 21.28 | 21.86 | 20.89 | 21.32 | +0.99% | 960,600 |
| 2026-04-13 | 20.37 | 21.15 | 20.05 | 21.11 | +3.63% | 1,004,600 |
| 2026-04-10 | 21.28 | 21.28 | 20.13 | 20.37 | -4.23% | 985,100 |
| 2026-04-09 | 22.23 | 22.75 | 20.61 | 21.27 | -5.26% | 1,535,900 |
| 2026-04-08 | 25.47 | 25.58 | 22.40 | 22.45 | -9.29% | 940,700 |
| 2026-04-07 | 24.71 | 25.33 | 24.42 | 24.75 | -0.28% | 894,600 |
| 2026-04-06 | 24.87 | 24.89 | 24.16 | 24.82 | +0.16% | 538,300 |
| 2026-04-02 | 25.13 | 25.46 | 24.01 | 24.78 | -1.04% | 575,100 |
| 2026-04-01 | 25.84 | 25.88 | 24.64 | 25.04 | -2.53% | 868,300 |
| 2026-03-31 | 25.55 | 26.23 | 25.19 | 25.69 | +1.06% | 952,000 |
| 2026-03-30 | 24.90 | 25.70 | 24.56 | 25.42 | +3.00% | 749,500 |
| 2026-03-27 | 24.70 | 25.05 | 24.05 | 24.68 | -2.06% | 745,500 |
| 2026-03-26 | 23.90 | 25.56 | 23.71 | 25.20 | +5.31% | 695,000 |
| 2026-03-25 | 24.53 | 24.79 | 23.23 | 23.93 | -0.79% | 1,046,000 |
| 2026-03-24 | 25.48 | 25.48 | 23.74 | 24.12 | -7.02% | 653,600 |
| 2026-03-23 | 26.07 | 26.35 | 25.25 | 25.94 | +0.82% | 694,600 |
| 2026-03-20 | 25.22 | 26.17 | 24.44 | 25.73 | +0.78% | 985,100 |
| 2026-03-19 | 25.64 | 26.54 | 25.05 | 25.53 | -0.47% | 701,800 |
| 2026-03-18 | 24.88 | 25.89 | 24.77 | 25.65 | +1.50% | 855,000 |
| 2026-03-17 | 25.57 | 26.79 | 25.21 | 25.27 | -1.60% | 400,200 |
| 2026-03-16 | 25.65 | 26.20 | 25.25 | 25.68 | +0.12% | 606,300 |
| 2026-03-13 | 24.80 | 25.82 | 24.63 | 25.65 | +4.06% | 1,060,500 |
| 2026-03-12 | 25.19 | 26.33 | 24.60 | 24.65 | -2.72% | 829,700 |
| 2026-03-11 | 25.21 | 25.97 | 24.64 | 25.34 | -0.47% | 863,400 |
| 2026-03-10 | 26.94 | 27.11 | 25.16 | 25.46 | -5.21% | 1,889,260 |
| 2026-03-09 | 27.33 | 27.52 | 26.25 | 26.86 | -3.42% | 956,469 |
| 2026-03-06 | 27.63 | 28.70 | 27.56 | 27.81 | -1.66% | 1,371,100 |
| 2026-03-05 | 27.22 | 29.69 | 27.20 | 28.28 | +3.82% | 2,515,200 |
| 2026-03-04 | 26.25 | 27.79 | 26.16 | 27.24 | +4.21% | 2,282,500 |
| 2026-03-03 | 22.77 | 26.39 | 22.77 | 26.14 | +11.52% | 2,594,000 |
| 2026-03-02 | 21.73 | 23.90 | 21.73 | 23.44 | +4.50% | 1,638,500 |
| 2026-02-27 | 22.00 | 22.49 | 21.39 | 22.43 | -0.44% | 1,436,300 |
| 2026-02-26 | 21.78 | 23.00 | 21.41 | 22.53 | +4.16% | 1,019,200 |
| 2026-02-25 | 21.45 | 21.79 | 20.30 | 21.63 | +1.45% | 2,175,200 |
| 2026-02-24 | 19.58 | 21.68 | 19.24 | 21.32 | +9.50% | 1,908,000 |
| 2026-02-23 | 21.55 | 21.55 | 19.45 | 19.47 | -10.81% | 1,701,700 |
| 2026-02-20 | 22.13 | 22.76 | 21.66 | 21.83 | -1.49% | 1,109,800 |
| 2026-02-19 | 22.73 | 23.07 | 22.00 | 22.16 | -2.89% | 1,108,700 |
| 2026-02-18 | 24.03 | 24.04 | 22.78 | 22.82 | -4.92% | 1,314,500 |
| 2026-02-17 | 23.42 | 24.39 | 23.23 | 24.00 | +3.31% | 2,164,100 |
| 2026-02-13 | 23.87 | 24.18 | 22.93 | 23.23 | -0.90% | 2,605,800 |
| 2026-02-12 | 24.04 | 24.73 | 22.88 | 23.44 | -2.46% | 2,750,600 |
| 2026-02-11 | 25.42 | 25.72 | 23.40 | 24.03 | -5.91% | 3,572,400 |
| 2026-02-10 | 24.54 | 26.32 | 24.54 | 25.54 | +4.76% | 1,987,200 |
| 2026-02-09 | 23.96 | 24.95 | 23.00 | 24.38 | +1.92% | 1,983,500 |
| 2026-02-06 | 24.36 | 24.65 | 22.76 | 23.92 | +0.63% | 1,683,100 |
| 2026-02-05 | 25.52 | 25.62 | 23.62 | 23.77 | -6.56% | 2,595,000 |
| 2026-02-04 | 23.55 | 25.78 | 20.76 | 25.44 | -13.20% | 7,079,400 |
| 2026-02-03 | 33.04 | 33.35 | 28.78 | 29.31 | -12.87% | 4,294,500 |
| 2026-02-02 | 34.28 | 34.98 | 33.60 | 33.64 | -0.91% | 830,000 |
| 2026-01-30 | 33.97 | 34.58 | 33.34 | 33.95 | -1.11% | 844,500 |
| 2026-01-29 | 36.00 | 36.17 | 33.72 | 34.33 | -5.95% | 1,013,300 |
| 2026-01-28 | 36.99 | 37.26 | 36.35 | 36.50 | -0.82% | 757,900 |
| 2026-01-27 | 39.11 | 39.27 | 36.48 | 36.80 | -6.24% | 680,100 |
| 2026-01-26 | 38.66 | 39.76 | 38.55 | 39.25 | +1.53% | 417,500 |
| 2026-01-23 | 38.54 | 39.31 | 38.43 | 38.66 | -0.28% | 322,800 |
| 2026-01-22 | 37.81 | 38.90 | 37.69 | 38.77 | +3.06% | 376,400 |
| 2026-01-21 | 37.31 | 37.99 | 37.09 | 37.62 | +1.43% | 431,500 |
| 2026-01-20 | 37.43 | 38.00 | 36.98 | 37.09 | -3.13% | 535,200 |
| 2026-01-16 | 39.64 | 39.87 | 37.85 | 38.29 | -2.87% | 723,000 |
| 2026-01-15 | 41.24 | 41.30 | 39.37 | 39.42 | -4.34% | 716,300 |
| 2026-01-14 | 41.02 | 41.32 | 40.25 | 41.21 | -0.10% | 829,700 |
| 2026-01-13 | 42.75 | 43.15 | 40.85 | 41.25 | -3.37% | 538,000 |
| 2026-01-12 | 43.62 | 43.80 | 42.47 | 42.69 | -1.93% | 338,200 |
| 2026-01-09 | 43.91 | 44.41 | 43.06 | 43.53 | -1.36% | 259,400 |
| 2026-01-08 | 44.92 | 44.92 | 43.48 | 44.13 | -2.90% | 294,500 |
| 2026-01-07 | 44.41 | 45.73 | 44.10 | 45.45 | +2.25% | 283,600 |
| 2026-01-06 | 42.57 | 44.65 | 42.00 | 44.45 | +4.22% | 642,600 |
| 2026-01-05 | 43.87 | 44.77 | 42.47 | 42.65 | -2.78% | 585,000 |
| 2026-01-02 | 45.97 | 46.20 | 43.40 | 43.87 | -4.26% | 568,600 |
| 2025-12-31 | 46.70 | 46.70 | 45.70 | 45.82 | -1.50% | 328,600 |
| 2025-12-30 | 47.39 | 47.88 | 46.41 | 46.52 | -2.10% | 366,200 |
| 2025-12-29 | 47.20 | 47.71 | 47.19 | 47.52 | -0.31% | 499,500 |
| 2025-12-26 | 47.35 | 47.93 | 47.08 | 47.67 | +0.80% | 310,400 |
| 2025-12-24 | 47.09 | 47.36 | 46.44 | 47.29 | +0.60% | 228,600 |
| 2025-12-23 | 46.75 | 47.23 | 46.22 | 47.01 | -0.36% | 339,300 |
| 2025-12-22 | 45.91 | 47.63 | 45.91 | 47.18 | +2.68% | 459,400 |
| 2025-12-19 | 46.47 | 46.52 | 45.66 | 45.95 | -1.14% | 620,100 |
| 2025-12-18 | 46.30 | 46.74 | 45.68 | 46.48 | +1.31% | 718,400 |
| 2025-12-17 | 44.90 | 46.15 | 44.84 | 45.88 | +2.32% | 797,600 |
| 2025-12-16 | 42.75 | 45.30 | 42.65 | 44.84 | +5.43% | 788,500 |
| 2025-12-15 | 43.07 | 43.07 | 42.11 | 42.53 | -1.05% | 506,500 |
| 2025-12-12 | 43.17 | 43.42 | 42.80 | 42.98 | -0.60% | 362,100 |
| 2025-12-11 | 42.89 | 43.58 | 42.66 | 43.24 | +0.56% | 400,400 |
| 2025-12-10 | 42.58 | 43.36 | 42.28 | 43.00 | +0.42% | 551,800 |
| 2025-12-09 | 43.08 | 43.69 | 42.78 | 42.82 | -0.74% | 376,500 |
| 2025-12-08 | 43.81 | 43.85 | 42.75 | 43.14 | -0.14% | 463,600 |
| 2025-12-05 | 44.05 | 44.27 | 42.82 | 43.20 | -2.37% | 466,900 |
| 2025-12-04 | 45.36 | 45.70 | 43.98 | 44.25 | -2.06% | 746,900 |
| 2025-12-03 | 42.97 | 45.31 | 42.97 | 45.18 | +4.70% | 778,300 |
| 2025-12-02 | 42.96 | 43.91 | 42.66 | 43.15 | +1.10% | 715,600 |
| 2025-12-01 | 42.60 | 44.12 | 41.77 | 42.68 | -1.18% | 1,088,600 |
| 2025-11-28 | 42.60 | 44.00 | 42.60 | 43.19 | +1.38% | 535,300 |
| 2025-11-26 | 41.62 | 42.97 | 41.60 | 42.60 | +1.60% | 589,000 |
| 2025-11-25 | 40.41 | 42.12 | 40.41 | 41.93 | +3.81% | 353,800 |
| 2025-11-24 | 41.33 | 41.46 | 40.31 | 40.39 | -2.79% | 570,700 |
| 2025-11-21 | 40.06 | 41.97 | 39.72 | 41.55 | +3.69% | 662,600 |
| 2025-11-20 | 41.25 | 41.73 | 39.96 | 40.07 | -1.23% | 485,200 |
| 2025-11-19 | 41.57 | 41.61 | 39.87 | 40.57 | -2.50% | 601,100 |
| 2025-11-18 | 41.26 | 42.20 | 41.05 | 41.61 | +0.48% | 1,049,100 |
| 2025-11-17 | 43.07 | 43.55 | 41.25 | 41.41 | -3.85% | 887,900 |
| 2025-11-14 | 41.41 | 43.62 | 41.16 | 43.07 | +1.87% | 1,017,300 |
| 2025-11-13 | 42.15 | 43.60 | 42.15 | 42.28 | -0.66% | 1,363,600 |
| 2025-11-12 | 42.04 | 42.75 | 41.70 | 42.56 | +1.12% | 907,600 |
| 2025-11-11 | 39.84 | 42.60 | 39.84 | 42.09 | +4.73% | 899,200 |
| 2025-11-10 | 38.79 | 40.82 | 38.39 | 40.19 | +5.43% | 971,400 |
| 2025-11-07 | 38.08 | 38.77 | 37.92 | 38.12 | -1.24% | 710,100 |
| 2025-11-06 | 38.76 | 38.85 | 37.81 | 38.60 | -1.93% | 671,200 |
| 2025-11-05 | 37.55 | 39.84 | 36.00 | 39.36 | +6.18% | 1,278,400 |
| 2025-11-04 | 37.70 | 37.70 | 36.51 | 37.07 | -2.45% | 702,100 |
| 2025-11-03 | 38.44 | 38.69 | 37.72 | 38.00 | -0.99% | 884,100 |
| 2025-10-31 | 38.05 | 38.89 | 38.00 | 38.38 | +0.13% | 674,600 |
| 2025-10-30 | 38.39 | 39.22 | 37.89 | 38.33 | -0.70% | 509,900 |
| 2025-10-29 | 39.61 | 39.61 | 38.42 | 38.60 | -2.57% | 760,200 |
| 2025-10-28 | 39.82 | 40.18 | 39.56 | 39.62 | -0.15% | 467,500 |
| 2025-10-27 | 40.15 | 40.30 | 39.66 | 39.68 | -0.60% | 411,800 |
| 2025-10-24 | 39.98 | 40.22 | 39.67 | 39.92 | +0.96% | 430,300 |
| 2025-10-23 | 39.50 | 39.83 | 39.27 | 39.54 | +0.36% | 494,400 |
| 2025-10-22 | 39.71 | 39.93 | 39.22 | 39.40 | -0.78% | 549,800 |
| 2025-10-21 | 38.19 | 40.09 | 38.14 | 39.71 | +3.63% | 514,200 |
| 2025-10-20 | 37.38 | 38.43 | 37.08 | 38.32 | +3.20% | 650,300 |
| 2025-10-17 | 36.44 | 37.44 | 36.12 | 37.13 | +1.53% | 722,100 |
| 2025-10-16 | 37.66 | 37.96 | 36.44 | 36.57 | -2.64% | 897,100 |
| 2025-10-15 | 37.88 | 38.28 | 37.22 | 37.56 | +0.00% | 672,700 |
| 2025-10-14 | 36.41 | 37.75 | 36.27 | 37.56 | +1.08% | 997,000 |
| 2025-10-13 | 38.07 | 38.34 | 37.13 | 37.16 | -1.59% | 1,337,600 |
| 2025-10-10 | 38.92 | 39.35 | 37.30 | 37.76 | -2.83% | 922,000 |
| 2025-10-09 | 39.37 | 39.52 | 38.70 | 38.86 | -1.42% | 789,900 |
| 2025-10-08 | 39.57 | 39.92 | 39.05 | 39.42 | +0.56% | 600,000 |
| 2025-10-07 | 39.74 | 39.82 | 38.52 | 39.20 | -1.51% | 531,000 |
| 2025-10-06 | 39.57 | 39.87 | 38.38 | 39.80 | +1.20% | 897,700 |
| 2025-10-03 | 40.06 | 40.42 | 39.20 | 39.33 | -1.03% | 691,100 |
| 2025-10-02 | 40.09 | 40.16 | 39.37 | 39.74 | -0.80% | 484,000 |
| 2025-10-01 | 40.59 | 41.30 | 39.58 | 40.06 | -2.05% | 636,600 |
| 2025-09-30 | 41.81 | 42.24 | 40.84 | 40.90 | -2.41% | 580,200 |
| 2025-09-29 | 42.41 | 42.41 | 41.69 | 41.91 | -0.45% | 513,100 |
| 2025-09-26 | 42.16 | 42.76 | 41.74 | 42.10 | +0.17% | 521,300 |
| 2025-09-25 | 42.07 | 42.36 | 41.31 | 42.03 | -1.50% | 658,200 |
| 2025-09-24 | 43.59 | 43.96 | 42.59 | 42.67 | -1.84% | 565,700 |
| 2025-09-23 | 44.96 | 44.96 | 43.27 | 43.47 | -3.16% | 829,600 |
| 2025-09-22 | 44.00 | 45.16 | 43.85 | 44.89 | +0.79% | 394,300 |
| 2025-09-19 | 45.11 | 45.76 | 44.34 | 44.54 | -1.74% | 889,500 |
| 2025-09-18 | 45.38 | 45.93 | 44.95 | 45.33 | +0.91% | 398,600 |
| 2025-09-17 | 44.74 | 46.13 | 44.72 | 44.92 | +0.74% | 499,500 |
| 2025-09-16 | 44.62 | 44.90 | 43.26 | 44.59 | -0.60% | 660,700 |
| 2025-09-15 | 45.35 | 46.83 | 44.81 | 44.86 | -0.66% | 1,077,200 |
| 2025-09-12 | 45.21 | 45.99 | 44.71 | 45.16 | -0.53% | 1,229,300 |
| 2025-09-11 | 44.81 | 45.57 | 44.73 | 45.40 | +2.02% | 556,600 |
| 2025-09-10 | 45.21 | 45.45 | 43.94 | 44.50 | -1.53% | 749,500 |
| 2025-09-09 | 45.55 | 45.59 | 44.62 | 45.19 | -0.33% | 359,600 |
| 2025-09-08 | 44.83 | 45.35 | 44.23 | 45.34 | +1.43% | 432,400 |
| 2025-09-05 | 45.67 | 46.85 | 44.58 | 44.70 | -1.19% | 493,900 |
| 2025-09-04 | 44.00 | 45.57 | 43.25 | 45.24 | +2.35% | 704,900 |
| 2025-09-03 | 44.71 | 45.05 | 43.86 | 44.20 | -1.18% | 553,300 |
| 2025-09-02 | 45.26 | 45.70 | 44.51 | 44.73 | -2.74% | 675,400 |
| 2025-08-29 | 46.48 | 46.73 | 45.59 | 45.99 | -0.93% | 621,600 |
| 2025-08-28 | 47.39 | 47.88 | 46.36 | 46.42 | -2.11% | 1,164,100 |
| 2025-08-27 | 45.25 | 47.55 | 45.12 | 47.42 | +5.28% | 2,071,300 |
| 2025-08-26 | 43.29 | 45.16 | 43.29 | 45.04 | +3.30% | 1,841,400 |
| 2025-08-25 | 42.62 | 43.73 | 42.62 | 43.60 | +1.82% | 1,412,900 |
| 2025-08-22 | 42.03 | 43.52 | 41.65 | 42.82 | +2.20% | 821,000 |
| 2025-08-21 | 41.38 | 42.18 | 40.97 | 41.90 | +0.18% | 840,200 |
| 2025-08-20 | 42.22 | 43.22 | 41.66 | 41.83 | -1.61% | 1,264,700 |
| 2025-08-19 | 42.10 | 42.51 | 41.57 | 42.51 | +0.88% | 900,500 |
| 2025-08-18 | 42.11 | 43.31 | 41.78 | 42.14 | +0.05% | 1,112,400 |
| 2025-08-15 | 41.75 | 42.67 | 41.27 | 42.12 | +1.57% | 1,430,900 |
| 2025-08-14 | 42.12 | 42.50 | 41.44 | 41.47 | -2.77% | 1,292,300 |
| 2025-08-13 | 44.38 | 44.71 | 39.57 | 42.65 | +15.52% | 5,123,600 |
| 2025-08-12 | 35.89 | 37.11 | 35.51 | 36.92 | +3.59% | 1,909,600 |
| 2025-08-11 | 36.88 | 37.39 | 35.52 | 35.64 | -3.52% | 1,990,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+25.45%). Worst month: Feb (-19.89%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Intapp Inc's (INTA) latest close?
37.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is INTA's 52-week high and low?
47.93 high and 19.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Intapp Inc's strongest and weakest month historically?
Historically, INTA's strongest calendar month has been Aug (average +25.45%) and its weakest Feb (average -19.89%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.