Intapp Inc (INTA) Historical Stock Data
47.18 ↑1.23 (2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTA is up 0.80% a day on average. There have been 19 days where Intapp Inc closed green and 11 days where INTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.91 | 47.18 | ↑$1.27 (2.77%) | 45.91 | 47.63 | 459.37K |
| 2025-12-19 | 46.47 | 45.95 | ↓$0.52 (-1.12%) | 45.66 | 46.53 | 620.11K |
| 2025-12-18 | 46.30 | 46.48 | ↑$0.18 (0.39%) | 45.68 | 46.74 | 718.37K |
| 2025-12-17 | 44.90 | 45.88 | ↑$0.98 (2.18%) | 44.84 | 46.15 | 797.67K |
| 2025-12-16 | 42.75 | 44.84 | ↑$2.09 (4.89%) | 42.65 | 45.30 | 788.51K |
| 2025-12-15 | 43.07 | 42.53 | ↓$0.54 (-1.25%) | 42.11 | 43.07 | 506.53K |
| 2025-12-12 | 43.17 | 42.98 | ↓$0.19 (-0.44%) | 42.80 | 43.43 | 362.12K |
| 2025-12-11 | 42.89 | 43.24 | ↑$0.35 (0.82%) | 42.66 | 43.58 | 400.42K |
| 2025-12-10 | 42.58 | 43.00 | ↑$0.42 (0.99%) | 42.28 | 43.36 | 551.76K |
| 2025-12-09 | 43.08 | 42.82 | ↓$0.26 (-0.60%) | 42.78 | 43.69 | 376.48K |
| 2025-12-08 | 43.81 | 43.14 | ↓$0.67 (-1.53%) | 42.75 | 43.85 | 463.55K |
| 2025-12-05 | 44.05 | 43.20 | ↓$0.85 (-1.93%) | 42.82 | 44.27 | 467.04K |
| 2025-12-04 | 45.36 | 44.25 | ↓$1.11 (-2.45%) | 43.98 | 45.70 | 746.90K |
| 2025-12-03 | 42.97 | 45.18 | ↑$2.21 (5.14%) | 42.97 | 45.31 | 778.33K |
| 2025-12-02 | 42.96 | 43.15 | ↑$0.19 (0.44%) | 42.66 | 43.91 | 715.64K |
| 2025-12-01 | 42.60 | 42.68 | ↑$0.08 (0.19%) | 41.78 | 44.12 | 1.09M |
| 2025-11-28 | 42.60 | 43.19 | ↑$0.59 (1.38%) | 42.60 | 44.00 | 535.32K |
| 2025-11-26 | 41.62 | 42.60 | ↑$0.98 (2.35%) | 41.60 | 42.97 | 588.98K |
| 2025-11-25 | 40.41 | 41.93 | ↑$1.52 (3.76%) | 40.41 | 42.12 | 353.84K |
| 2025-11-24 | 41.33 | 40.39 | ↓$0.94 (-2.27%) | 40.31 | 41.46 | 570.67K |
| 2025-11-21 | 40.06 | 41.55 | ↑$1.49 (3.72%) | 39.72 | 41.97 | 662.64K |
| 2025-11-20 | 41.25 | 40.07 | ↓$1.18 (-2.86%) | 39.96 | 41.73 | 484.43K |
| 2025-11-19 | 41.57 | 40.57 | ↓$1.00 (-2.41%) | 39.87 | 41.61 | 601.06K |
| 2025-11-18 | 41.26 | 41.61 | ↑$0.35 (0.85%) | 41.06 | 42.20 | 1.05M |
| 2025-11-17 | 43.07 | 41.41 | ↓$1.66 (-3.85%) | 41.25 | 43.55 | 887.89K |
| 2025-11-14 | 41.41 | 43.07 | ↑$1.66 (4.01%) | 41.16 | 43.62 | 1.02M |
| 2025-11-13 | 42.15 | 42.28 | ↑$0.13 (0.31%) | 42.15 | 43.60 | 1.36M |
| 2025-11-12 | 42.04 | 42.56 | ↑$0.52 (1.24%) | 41.70 | 42.75 | 0.91M |
| 2025-11-11 | 39.84 | 42.09 | ↑$2.25 (5.65%) | 39.84 | 42.60 | 899.19K |
| 2025-11-10 | 38.79 | 40.19 | ↑$1.40 (3.61%) | 38.39 | 40.82 | 0.97M |
Create an account or log in to view more rows.
$INTA i'm out of slaps for the day
$INTA LOADING UP HERE!
$INTA about to pop IMHO
$INTA GET IN mofos!!!
$INTA go green today and we gap up tomrrow
$INTA C'mon
do a spike!!
$INTA peak frustration
$INTA hold and buy… go green go!!!
$INTA take us to the moon
lets goooooo
$INTA check out the one month chart.
Perfect bull flag.