Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.88

+0.43

(+1.37%)

At close: 04:00PM EDT

31.88

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	31.66	32.15	31.59	31.88	31.88	294,300
Apr 25, 2024	30.81	31.49	30.44	31.45	31.45	379,200
Apr 24, 2024	30.96	31.65	30.71	31.41	31.41	449,800
Apr 23, 2024	30.82	31.64	30.70	30.91	30.91	592,200
Apr 22, 2024	31.01	31.44	30.36	30.61	30.61	525,200
Apr 19, 2024	30.68	30.91	30.63	30.76	30.76	361,500
Apr 18, 2024	31.30	31.64	30.80	30.86	30.86	568,900
Apr 17, 2024	31.64	31.77	31.21	31.21	31.21	341,500
Apr 16, 2024	31.00	31.68	30.58	31.33	31.33	481,100
Apr 15, 2024	31.53	31.72	31.01	31.08	31.08	482,800
Apr 12, 2024	31.53	31.67	31.02	31.35	31.35	435,600
Apr 11, 2024	31.97	32.14	31.70	32.01	32.01	527,300
Apr 10, 2024	31.38	32.05	31.30	31.92	31.92	519,300
Apr 09, 2024	32.21	32.46	31.57	32.22	32.22	324,300
Apr 08, 2024	31.82	32.19	31.50	32.07	32.07	369,200
Apr 05, 2024	31.87	31.92	31.40	31.66	31.66	468,200
Apr 04, 2024	31.85	32.47	31.65	31.90	31.90	557,600
Apr 03, 2024	32.00	32.29	31.58	31.62	31.62	396,200
Apr 02, 2024	32.58	32.74	32.10	32.29	32.29	515,800
Apr 01, 2024	34.30	34.30	32.92	33.05	33.05	361,700
Mar 28, 2024	33.85	34.47	33.65	34.30	34.30	579,700
Mar 27, 2024	34.50	34.80	33.53	33.84	33.84	397,400
Mar 26, 2024	34.75	34.76	34.06	34.09	34.09	576,700
Mar 25, 2024	34.32	35.15	34.25	34.74	34.74	500,100
Mar 22, 2024	35.23	35.34	34.01	34.47	34.47	773,600
Mar 21, 2024	36.92	37.00	35.10	35.23	35.23	983,800
Mar 20, 2024	34.46	35.24	34.09	34.91	34.91	379,800
Mar 19, 2024	34.44	34.68	34.00	34.50	34.50	733,000
Mar 18, 2024	33.13	34.77	33.13	34.63	34.63	638,100
Mar 15, 2024	33.10	33.35	32.78	33.18	33.18	2,022,500
Mar 14, 2024	33.69	33.69	32.65	33.40	33.40	718,100
Mar 13, 2024	34.34	34.73	33.72	33.80	33.80	623,200
Mar 12, 2024	34.47	34.74	34.04	34.34	34.34	828,700
Mar 11, 2024	35.38	35.63	34.13	34.56	34.56	1,853,400
Mar 08, 2024	36.50	36.81	35.50	35.55	35.55	2,307,100
Mar 07, 2024	36.21	36.51	35.83	35.92	35.92	1,005,300
Mar 06, 2024	36.25	36.59	34.73	35.81	35.81	1,432,400
Mar 05, 2024	36.31	36.69	35.65	35.90	35.90	2,954,900
Mar 04, 2024	38.26	38.73	37.38	37.78	37.78	394,400
Mar 01, 2024	39.49	39.63	38.06	38.15	38.15	382,800
Feb 29, 2024	39.13	40.03	38.64	39.23	39.23	553,600
Feb 28, 2024	38.43	39.02	38.03	38.75	38.75	367,000
Feb 27, 2024	40.42	40.68	38.66	38.84	38.84	441,800
Feb 26, 2024	41.59	42.10	39.93	40.16	40.16	552,100
Feb 23, 2024	41.35	42.50	41.13	41.82	41.82	540,500
Feb 22, 2024	41.75	42.07	40.97	41.21	41.21	452,300
Feb 21, 2024	40.40	40.76	39.99	40.39	40.39	528,900
Feb 20, 2024	42.55	42.81	40.77	41.07	41.07	437,900
Feb 16, 2024	42.69	43.46	42.17	42.83	42.83	418,800
Feb 15, 2024	42.35	42.70	41.55	42.63	42.63	359,300
Feb 14, 2024	40.59	42.16	40.31	41.83	41.83	434,800
Feb 13, 2024	40.65	41.71	40.11	40.23	40.23	638,500
Feb 12, 2024	41.37	41.95	40.93	41.90	41.90	498,300
Feb 09, 2024	41.32	42.33	40.69	41.50	41.50	636,900
Feb 08, 2024	39.91	40.73	39.21	40.55	40.55	759,000
Feb 07, 2024	42.30	43.67	39.15	39.55	39.55	1,263,300
Feb 06, 2024	44.58	45.13	43.62	44.47	44.47	487,300
Feb 05, 2024	45.22	45.36	44.04	44.82	44.82	387,300
Feb 02, 2024	43.49	45.20	42.93	45.09	45.09	383,300
Feb 01, 2024	43.48	43.78	42.62	43.69	43.69	297,000
Jan 31, 2024	44.62	44.97	43.07	43.08	43.08	441,200
Jan 30, 2024	44.70	45.31	44.53	44.98	44.98	291,400
Jan 29, 2024	44.52	45.11	44.24	44.83	44.83	285,100
Jan 26, 2024	44.25	44.50	43.76	44.31	44.31	462,300
Jan 25, 2024	45.00	45.00	43.79	44.11	44.11	642,400
Jan 24, 2024	45.29	45.29	44.27	44.49	44.49	359,500
Jan 23, 2024	44.73	45.43	43.77	44.62	44.62	469,300
Jan 22, 2024	44.83	45.16	43.43	43.54	43.54	697,100
Jan 19, 2024	43.98	44.11	43.12	44.03	44.03	455,200
Jan 18, 2024	43.09	43.59	42.11	43.43	43.43	366,300
Jan 17, 2024	42.56	42.99	41.27	42.45	42.45	410,300
Jan 16, 2024	41.17	42.99	40.96	42.95	42.95	732,700
Jan 12, 2024	40.71	42.36	40.58	41.36	41.36	687,500
Jan 11, 2024	39.84	40.39	38.75	40.21	40.21	419,000
Jan 10, 2024	37.32	39.89	37.10	39.87	39.87	670,300
Jan 09, 2024	36.27	37.33	36.24	36.97	36.97	255,700
Jan 08, 2024	35.28	37.06	35.20	36.90	36.90	407,900
Jan 05, 2024	36.07	36.75	35.04	35.07	35.07	397,700
Jan 04, 2024	36.32	36.83	36.15	36.45	36.45	251,500
Jan 03, 2024	36.65	37.08	36.14	36.45	36.45	307,600
Jan 02, 2024	37.57	37.57	35.90	36.71	36.71	265,600
Dec 29, 2023	38.92	39.00	37.92	38.02	38.02	280,300
Dec 28, 2023	38.65	39.08	38.56	38.79	38.79	190,600
Dec 27, 2023	38.63	39.03	38.37	38.80	38.80	220,200
Dec 26, 2023	38.43	38.93	38.32	38.56	38.56	204,300
Dec 22, 2023	38.34	38.86	37.89	38.38	38.38	272,900
Dec 21, 2023	38.32	39.29	37.45	38.14	38.14	209,600
Dec 20, 2023	40.19	40.85	37.84	37.87	37.87	503,700
Dec 19, 2023	39.44	40.57	39.22	40.50	40.50	698,900
Dec 18, 2023	38.13	39.46	37.97	39.32	39.32	575,700
Dec 15, 2023	38.06	38.66	37.46	38.35	38.35	1,714,900
Dec 14, 2023	38.00	38.61	36.93	37.69	37.69	664,200
Dec 13, 2023	37.06	37.59	36.53	37.56	37.56	558,800
Dec 12, 2023	36.83	37.12	36.40	37.03	37.03	468,100
Dec 11, 2023	35.66	37.28	35.33	36.70	36.70	548,300
Dec 08, 2023	36.01	36.32	35.41	36.00	36.00	473,100
Dec 07, 2023	37.25	37.34	35.83	36.18	36.18	259,500
Dec 06, 2023	38.69	39.00	37.37	37.37	37.37	299,000
Dec 05, 2023	37.36	38.82	37.25	38.69	38.69	661,300
Dec 04, 2023	37.25	37.63	36.55	37.54	37.54	1,053,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,249.85+1,147.68(+1.33%)

Intapp, Inc. (INTA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,249.85
+1,147.68(+1.33%)