price
IN
NASDAQ · INTA
Intapp, Inc.
Technology · Software - Application
$43.47
Down-$0.23 (-0.53%)
Updated Aug 31, 2026, 2:39 AM
SID Score
5.1/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 3.54B
- P/E ratio
- -126.16
- Dividend yield
- 0.00%
- 52-week range
- $19.01 – $47.93
- Volume
- 752.16K
- Avg. volume
- 710.9K
Price performance
INTA price history
1M range · 20 trading sessions · Daily adjusted prices
INTA closed at $43.47 after 20 trading sessions, up 30.15% for the selected period.
- Last close
- $43.47
- Period change
- +30.15%
- Period low
- $32.78
- Period high
- $43.70
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | $43.70 | $44.33 | $43.11 | $43.47 | 752.16K |
| Aug 27, 2026 | $40.805 | $43.72 | $40.805 | $43.70 | 718.41K |
| Aug 26, 2026 | $39.71 | $40.90 | $39.602 | $40.40 | 275.84K |
| Aug 25, 2026 | $40.92 | $41.48 | $40.424 | $40.71 | 474.29K |
| Aug 24, 2026 | $40.89 | $41.75 | $40.35 | $40.92 | 644.79K |
| Aug 21, 2026 | $40.00 | $41.42 | $39.27 | $41.35 | 824.01K |
| Aug 20, 2026 | $39.85 | $40.39 | $39.44 | $40.17 | 663.46K |
| Aug 19, 2026 | $39.94 | $40.76 | $39.145 | $40.09 | 750.7K |
| Aug 18, 2026 | $39.10 | $40.76 | $39.10 | $39.74 | 578.59K |
| Aug 17, 2026 | $39.70 | $40.02 | $38.41 | $38.49 | 480.45K |
| Aug 14, 2026 | $41.38 | $41.38 | $39.45 | $40.11 | 413.08K |
| Aug 13, 2026 | $39.61 | $41.12 | $38.96 | $41.02 | 707.92K |
| Aug 12, 2026 | $38.89 | $39.88 | $38.8605 | $39.53 | 483.34K |
| Aug 11, 2026 | $38.19 | $39.955 | $38.19 | $39.91 | 574.04K |
| Aug 10, 2026 | $37.04 | $39.4799 | $37.04 | $38.74 | 644.04K |
| Aug 7, 2026 | $36.90 | $38.635 | $36.4279 | $37.73 | 842.38K |
| Aug 6, 2026 | $35.92 | $36.63 | $34.835 | $36.36 | 1.01M |
| Aug 5, 2026 | $36.50 | $37.48 | $35.28 | $36.96 | 1.9M |
| Aug 4, 2026 | $32.08 | $33.58 | $31.6931 | $32.78 | 1.2M |
| Aug 3, 2026 | $33.61 | $35.13 | $33.355 | $33.40 | 905.83K |
Latest INTA news
The latest Smart Investors Daily articles mentioning INTA.
Stock researchCompany · Financials
Loading stock research…