NASDAQ · INTA

Intapp, Inc.

Technology · Software - Application

$44.29

Up+$0.49 (+1.11%)

Updated Oct 21, 2026, 12:48 AM

SID Score

6.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · INTA

INTA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 19, 2026

Daily close

View OHLC price history

INTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 19, 2026	$43.51	$44.7474	$43.51	$44.29	409.09K
Oct 16, 2026	$43.70	$44.705	$42.335	$43.64	966.56K
Oct 15, 2026	$39.73	$43.70	$39.3897	$43.63	895.18K
Oct 14, 2026	$39.20	$39.92	$38.871	$39.55	545.3K
Oct 13, 2026	$40.00	$40.89	$39.55	$39.64	597.42K
Oct 12, 2026	$40.00	$40.3581	$39.34	$39.64	333.72K
Oct 9, 2026	$38.87	$39.735	$38.80	$39.61	437.75K
Oct 8, 2026	$37.69	$38.80	$37.69	$38.65	541.07K
Oct 7, 2026	$37.03	$38.39	$37.03	$37.60	826.02K
Oct 6, 2026	$37.86	$37.86	$36.63	$37.03	402.39K
Oct 5, 2026	$36.50	$37.53	$36.50	$37.38	494.23K
Oct 2, 2026	$38.03	$38.55	$36.215	$36.49	442.6K
Oct 1, 2026	$36.77	$37.93	$36.60	$37.59	408.48K
Sep 30, 2026	$35.25	$36.57	$35.21	$36.21	496.97K
Sep 29, 2026	$34.93	$35.23	$34.41	$35.20	405.14K
Sep 28, 2026	$35.45	$35.56	$34.58	$35.39	288.82K
Sep 25, 2026	$36.79	$37.18	$36.02	$36.10	272.68K
Sep 24, 2026	$36.71	$37.14	$36.07	$36.83	487.43K
Sep 23, 2026	$36.20	$36.955	$35.67	$36.46	556.02K
Sep 22, 2026	$37.40	$37.71	$35.27	$36.09	615.11K