INTA
Intapp, Inc. NMS · INTA
$29.12
-0.43
(-1.46%)
Extended · +1.65σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment INTA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $28.91 | $30.04 | $28.75 | $29.12 | 0.7M |
| 2026-07-16 | $28.91 | $30.11 | $28.31 | $29.55 | 0.9M |
| 2026-07-15 | $28.17 | $29.05 | $28.07 | $28.28 | 0.7M |
| 2026-07-14 | $26.93 | $28.45 | $26.26 | $27.74 | 0.6M |
| 2026-07-13 | $28.48 | $29.05 | $28.07 | $28.56 | 0.7M |
| 2026-07-10 | $28.30 | $28.57 | $27.32 | $28.07 | 0.5M |
| 2026-07-09 | $26.50 | $27.77 | $26.30 | $27.71 | 0.6M |
| 2026-07-08 | $27.61 | $28.00 | $27.09 | $27.17 | 0.8M |
| 2026-07-07 | $28.54 | $29.24 | $28.16 | $28.18 | 0.7M |
| 2026-07-06 | $26.86 | $28.03 | $26.51 | $27.60 | 0.6M |
| 2026-07-02 | $26.29 | $27.99 | $26.09 | $27.39 | 1.0M |
| 2026-07-01 | $26.06 | $26.82 | $26.01 | $26.35 | 0.7M |
| 2026-06-30 | $24.26 | $25.40 | $23.93 | $25.21 | 0.6M |
| 2026-06-29 | $25.36 | $25.75 | $24.64 | $24.68 | 0.8M |
| 2026-06-26 | $22.32 | $25.14 | $22.32 | $25.01 | 2.2M |
| 2026-06-25 | $22.36 | $22.94 | $21.91 | $22.02 | 0.5M |
| 2026-06-24 | $21.89 | $23.22 | $21.88 | $22.67 | 0.6M |
| 2026-06-23 | $22.04 | $22.53 | $21.65 | $21.93 | 0.6M |
| 2026-06-22 | $21.70 | $22.22 | $20.75 | $21.58 | 1.2M |
| 2026-06-18 | $21.99 | $22.42 | $21.30 | $22.04 | 1.3M |
| 2026-06-17 | $22.84 | $23.51 | $21.63 | $22.03 | 1.2M |
| 2026-06-16 | $23.09 | $23.67 | $22.00 | $23.09 | 1.0M |
| 2026-06-15 | $23.85 | $23.92 | $22.90 | $23.09 | 1.4M |
| 2026-06-12 | $23.20 | $24.18 | $22.30 | $23.90 | 0.9M |
| 2026-06-11 | $23.45 | $24.19 | $22.60 | $23.20 | 1.0M |
| 2026-06-10 | $23.52 | $24.36 | $23.23 | $23.83 | 0.6M |
| 2026-06-09 | $23.81 | $24.32 | $23.26 | $23.79 | 1.0M |
| 2026-06-08 | $24.12 | $24.93 | $23.83 | $24.22 | 0.9M |
| 2026-06-05 | $24.50 | $24.91 | $23.70 | $24.35 | 0.9M |
| 2026-06-04 | $24.70 | $25.00 | $24.05 | $24.39 | 1.1M |
| 2026-06-03 | $24.41 | $24.43 | $23.38 | $23.93 | 1.1M |
| 2026-06-02 | $24.90 | $25.34 | $24.19 | $25.08 | 1.9M |
| 2026-06-01 | $23.72 | $26.68 | $23.38 | $26.03 | 2.1M |
| 2026-05-29 | $21.25 | $23.15 | $20.88 | $23.09 | 1.6M |
| 2026-05-28 | $19.37 | $20.63 | $19.01 | $20.60 | 1.2M |
| 2026-05-27 | $19.58 | $20.20 | $19.01 | $19.14 | 0.8M |
| 2026-05-26 | $20.03 | $20.62 | $19.67 | $19.83 | 0.8M |
| 2026-05-22 | $20.40 | $21.12 | $19.83 | $20.40 | 0.9M |
| 2026-05-21 | $20.73 | $20.73 | $19.55 | $20.32 | 1.3M |
| 2026-05-20 | $20.10 | $20.99 | $19.53 | $20.96 | 1.1M |
| 2026-05-19 | $21.37 | $21.86 | $20.36 | $20.50 | 1.5M |
| 2026-05-18 | $21.19 | $21.66 | $20.30 | $20.87 | 1.3M |
| 2026-05-15 | $21.19 | $21.81 | $20.94 | $20.99 | 1.5M |
| 2026-05-14 | $21.49 | $22.18 | $20.68 | $20.80 | 1.9M |
| 2026-05-13 | $22.73 | $23.40 | $20.85 | $21.49 | 1.5M |
| 2026-05-12 | $24.11 | $24.57 | $22.55 | $22.77 | 1.6M |
| 2026-05-11 | $24.60 | $25.29 | $23.36 | $23.82 | 0.9M |
| 2026-05-08 | $23.40 | $24.99 | $23.22 | $24.84 | 0.9M |
| 2026-05-07 | $23.70 | $24.86 | $23.70 | $23.98 | 0.8M |
| 2026-05-06 | $23.69 | $24.50 | $22.71 | $23.07 | 1.1M |
| 2026-05-05 | $23.66 | $24.10 | $23.20 | $24.08 | 0.8M |
| 2026-05-04 | $23.50 | $24.37 | $23.25 | $23.67 | 0.8M |
| 2026-05-01 | $23.29 | $24.24 | $22.78 | $23.50 | 0.5M |
| 2026-04-30 | $23.00 | $23.00 | $22.11 | $22.45 | 0.5M |
| 2026-04-29 | $22.60 | $23.27 | $22.07 | $23.20 | 0.7M |
| 2026-04-28 | $22.59 | $23.38 | $22.52 | $22.69 | 0.8M |
| 2026-04-27 | $21.95 | $22.91 | $21.74 | $22.14 | 0.7M |
| 2026-04-24 | $21.78 | $22.34 | $21.71 | $22.25 | 0.7M |
| 2026-04-23 | $22.20 | $22.20 | $21.11 | $21.72 | 0.6M |
| 2026-04-22 | $22.84 | $23.76 | $22.52 | $23.07 | 0.7M |
| 2026-04-21 | $22.95 | $23.92 | $22.50 | $22.64 | 0.6M |
| 2026-04-20 | $22.69 | $23.72 | $22.00 | $22.70 | 0.5M |
| 2026-04-17 | $23.57 | $23.94 | $22.65 | $22.82 | 0.7M |
| 2026-04-16 | $23.76 | $24.15 | $22.95 | $23.08 | 0.6M |
| 2026-04-15 | $21.83 | $23.47 | $21.51 | $23.26 | 0.9M |
| 2026-04-14 | $21.28 | $21.86 | $20.89 | $21.32 | 1.0M |
| 2026-04-13 | $20.37 | $21.15 | $20.06 | $21.11 | 1.0M |
| 2026-04-10 | $21.28 | $21.28 | $20.13 | $20.37 | 1.0M |
| 2026-04-09 | $22.23 | $22.75 | $20.61 | $21.27 | 1.5M |
| 2026-04-08 | $25.47 | $25.58 | $22.40 | $22.45 | 0.9M |
| 2026-04-07 | $24.71 | $25.33 | $24.42 | $24.75 | 0.9M |
| 2026-04-06 | $24.87 | $24.90 | $24.17 | $24.82 | 0.5M |
| 2026-04-02 | $25.13 | $25.46 | $24.01 | $24.78 | 0.6M |
| 2026-04-01 | $25.84 | $25.88 | $24.64 | $25.04 | 0.9M |
| 2026-03-31 | $25.55 | $26.23 | $25.19 | $25.69 | 1.0M |
| 2026-03-30 | $24.90 | $25.70 | $24.56 | $25.42 | 0.7M |
| 2026-03-27 | $24.70 | $25.05 | $24.05 | $24.68 | 0.7M |
| 2026-03-26 | $23.90 | $25.56 | $23.71 | $25.20 | 0.7M |
| 2026-03-25 | $24.53 | $24.79 | $23.23 | $23.93 | 1.0M |
| 2026-03-24 | $25.48 | $25.48 | $23.74 | $24.12 | 0.7M |
| 2026-03-23 | $26.07 | $26.35 | $25.25 | $25.94 | 0.7M |
| 2026-03-20 | $25.22 | $26.17 | $24.44 | $25.73 | 1.0M |
| 2026-03-19 | $25.64 | $26.54 | $25.05 | $25.53 | 0.7M |
| 2026-03-18 | $24.88 | $25.89 | $24.77 | $25.65 | 0.9M |
| 2026-03-17 | $25.57 | $26.79 | $25.21 | $25.27 | 0.4M |
| 2026-03-16 | $25.65 | $26.20 | $25.25 | $25.68 | 0.6M |
| 2026-03-13 | $24.80 | $25.82 | $24.62 | $25.65 | 1.1M |
| 2026-03-12 | $25.19 | $26.33 | $24.60 | $24.65 | 0.8M |
| 2026-03-11 | $25.21 | $25.97 | $24.64 | $25.34 | 0.9M |
| 2026-03-10 | $26.94 | $27.11 | $25.16 | $25.46 | 1.9M |
| 2026-03-09 | $27.33 | $27.52 | $26.25 | $26.86 | 1.0M |
| 2026-03-06 | $27.62 | $28.70 | $27.56 | $27.81 | 1.4M |
| 2026-03-05 | $27.22 | $29.69 | $27.19 | $28.28 | 2.5M |
| 2026-03-04 | $26.25 | $27.79 | $26.16 | $27.24 | 2.3M |
| 2026-03-03 | $22.77 | $26.40 | $22.77 | $26.14 | 2.6M |
| 2026-03-02 | $21.73 | $23.90 | $21.73 | $23.44 | 1.6M |
| 2026-02-27 | $22.00 | $22.49 | $21.39 | $22.43 | 1.4M |
| 2026-02-26 | $21.78 | $23.00 | $21.41 | $22.53 | 1.0M |
| 2026-02-25 | $21.45 | $21.79 | $20.30 | $21.63 | 2.2M |
| 2026-02-24 | $19.58 | $21.68 | $19.24 | $21.32 | 1.9M |
| 2026-02-23 | $21.55 | $21.55 | $19.45 | $19.47 | 1.7M |
| 2026-02-20 | $22.13 | $22.76 | $21.66 | $21.83 | 1.1M |
| 2026-02-19 | $22.73 | $23.07 | $22.00 | $22.16 | 1.1M |
| 2026-02-18 | $24.03 | $24.04 | $22.78 | $22.82 | 1.3M |
| 2026-02-17 | $23.42 | $24.39 | $23.23 | $24.00 | 2.2M |
| 2026-02-13 | $23.87 | $24.17 | $22.92 | $23.23 | 2.6M |
| 2026-02-12 | $24.04 | $24.73 | $22.88 | $23.44 | 2.8M |
| 2026-02-11 | $25.42 | $25.72 | $23.40 | $24.03 | 3.6M |
| 2026-02-10 | $24.54 | $26.32 | $24.54 | $25.54 | 2.0M |
| 2026-02-09 | $23.96 | $24.95 | $23.00 | $24.38 | 2.0M |
| 2026-02-06 | $24.36 | $24.65 | $22.76 | $23.92 | 1.7M |
| 2026-02-05 | $25.52 | $25.62 | $23.62 | $23.77 | 2.6M |
| 2026-02-04 | $23.55 | $25.78 | $20.76 | $25.44 | 7.1M |
| 2026-02-03 | $33.04 | $33.35 | $28.78 | $29.31 | 4.3M |
| 2026-02-02 | $34.28 | $34.98 | $33.60 | $33.64 | 0.8M |
| 2026-01-30 | $33.97 | $34.58 | $33.34 | $33.95 | 0.8M |
| 2026-01-29 | $36.00 | $36.17 | $33.72 | $34.33 | 1.0M |
| 2026-01-28 | $36.99 | $37.26 | $36.35 | $36.50 | 0.8M |
| 2026-01-27 | $39.11 | $39.27 | $36.47 | $36.80 | 0.7M |
| 2026-01-26 | $38.66 | $39.76 | $38.56 | $39.25 | 0.4M |
| 2026-01-23 | $38.54 | $39.31 | $38.43 | $38.66 | 0.3M |
| 2026-01-22 | $37.81 | $38.90 | $37.69 | $38.77 | 0.4M |
| 2026-01-21 | $37.31 | $37.99 | $37.10 | $37.62 | 0.4M |
| 2026-01-20 | $37.43 | $38.00 | $36.98 | $37.09 | 0.5M |