Intapp Inc (INTA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +5.4% vs the 50-day and +40.5% vs the 200-day average, 12.4% below the 52-week high and +122% off the 52-week low; a golden cross printed 47 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Intapp Inc trades 5.4% above its 50-day and 40.5% above its 200-day moving average. (as of 2026-10-30)

Intapp provides software that professional-services firms use for client relationships, compliance checks, time capture and billing, and team collaboration. Its DealCloud product records deals, prospects and investments for private capital, banking and legal clients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the INTA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	39.62	42.41	39.24	42.21	+7.95%	1,134,931
2026-10-29	39.13	40.02	38.03	39.10	-3.07%	1,289,400
2026-10-28	39.68	43.68	38.21	40.34	-6.08%	1,889,900
2026-10-27	46.55	46.74	42.86	42.95	-8.91%	1,291,600
2026-10-26	47.61	48.10	46.89	47.15	-1.75%	740,400
2026-10-23	46.94	48.19	46.48	47.99	+1.72%	914,900
2026-10-22	45.58	47.45	44.99	47.18	+4.08%	687,400
2026-10-21	44.56	45.41	44.38	45.33	+1.23%	525,200
2026-10-20	45.00	45.95	44.57	44.78	+1.11%	740,900
2026-10-19	43.51	44.75	43.51	44.29	+1.49%	409,100
2026-10-16	43.70	44.70	42.34	43.64	+0.02%	966,500
2026-10-15	39.73	43.70	39.39	43.63	+10.32%	895,100
2026-10-14	39.20	39.92	38.87	39.55	-0.23%	545,300
2026-10-13	40.00	40.89	39.55	39.64	+0.00%	595,000
2026-10-12	40.00	40.36	39.34	39.64	+0.08%	333,700
2026-10-09	38.87	39.73	38.80	39.61	+2.48%	437,700
2026-10-08	37.69	38.80	37.69	38.65	+2.79%	541,100
2026-10-07	37.03	38.39	37.03	37.60	+1.54%	826,000
2026-10-06	37.86	37.86	36.63	37.03	-0.94%	402,400
2026-10-05	36.50	37.53	36.50	37.38	+2.44%	494,200
2026-10-02	38.03	38.55	36.22	36.49	-2.93%	442,600
2026-10-01	36.77	37.93	36.60	37.59	+3.81%	408,500
2026-09-30	35.25	36.57	35.21	36.21	+2.87%	497,000
2026-09-29	34.93	35.23	34.41	35.20	-0.54%	405,100
2026-09-28	35.45	35.56	34.58	35.39	-1.97%	287,800
2026-09-25	36.79	37.18	36.02	36.10	-1.98%	272,700
2026-09-24	36.71	37.14	36.07	36.83	+1.01%	487,100
2026-09-23	36.20	36.95	35.67	36.46	+1.03%	556,000
2026-09-22	37.40	37.71	35.27	36.09	-1.66%	615,100
2026-09-21	36.74	36.77	36.24	36.70	+1.35%	447,600
2026-09-18	36.87	37.00	35.55	36.21	-1.31%	1,612,100
2026-09-17	36.49	36.96	35.76	36.69	-0.84%	400,900
2026-09-16	36.69	37.44	36.47	37.00	-1.31%	596,700
2026-09-15	37.60	38.25	36.76	37.49	-1.29%	693,100
2026-09-14	37.83	38.91	37.72	37.98	+2.01%	596,300
2026-09-11	38.04	38.65	36.80	37.23	-2.13%	553,000
2026-09-10	38.54	39.06	37.97	38.04	-1.55%	502,000
2026-09-09	39.86	40.72	38.56	38.64	-3.06%	599,300
2026-09-08	40.75	40.88	39.10	39.86	-4.44%	750,100
2026-09-04	42.47	42.47	40.68	41.71	-3.25%	419,200
2026-09-03	42.30	43.98	42.26	43.11	+3.90%	526,500
2026-09-02	43.33	43.38	41.41	41.49	-1.73%	515,800
2026-09-01	42.97	43.51	41.85	42.22	-2.65%	632,400
2026-08-31	42.82	43.66	42.59	43.37	-0.23%	662,100
2026-08-28	43.70	44.33	43.11	43.47	-0.53%	752,200
2026-08-27	40.80	43.72	40.80	43.70	+8.17%	718,400
2026-08-26	39.71	40.90	39.60	40.40	-0.76%	275,800
2026-08-25	40.92	41.48	40.42	40.71	-0.51%	474,285
2026-08-24	40.89	41.75	40.35	40.92	-1.04%	644,786
2026-08-21	40.00	41.42	39.27	41.35	+2.94%	824,000
2026-08-20	39.85	40.39	39.44	40.17	+0.20%	663,500
2026-08-19	39.94	40.76	39.15	40.09	+0.88%	750,700
2026-08-18	39.10	40.76	39.10	39.74	+3.25%	578,600
2026-08-17	39.70	40.02	38.41	38.49	-4.04%	480,400
2026-08-14	41.38	41.38	39.45	40.11	-2.22%	413,100
2026-08-13	39.61	41.12	38.96	41.02	+3.77%	707,800
2026-08-12	38.89	39.88	38.86	39.53	-0.95%	483,300
2026-08-11	38.19	39.95	38.19	39.91	+3.02%	574,000
2026-08-10	37.04	39.48	37.04	38.74	+2.68%	644,000
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+26.92%). Worst month: Feb (-19.89%). Based on 3 years of daily data (2024–2026).

Jan-6.15%
Feb-19.89%
Mar+0.82%
Apr-9.53%
May-1.16%
Jun-1.23%
Jul+1.42%
Aug+26.92%
Sep-5.01%
Oct-0.34%
Nov+20.01%
Dec+3.55%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Intapp Inc's (INTA) latest close?

42.21 on 2026-10-30, from the Closelook data lake's daily price record.

What is INTA's 52-week high and low?

48.19 high and 19.01 low over the trailing 52 weeks, as of 2026-10-30.

What is Intapp Inc's strongest and weakest month historically?

Historically, INTA's strongest calendar month has been Aug (average +26.92%) 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 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on INTA?

Bullish stack, 200-day still turning: Trades +5.4% vs the 50-day and +40.5% vs the 200-day average, 12.4% below the 52-week high and +122% off the 52-week low; a golden cross printed 47 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is INTA above its 50-day and 200-day moving averages?

Intapp Inc trades 5.4% above its 50-day and 40.5% above its 200-day moving average (0.8% above its 20-day). As of 2026-10-30.