Intapp (INTA) Historical Stock Prices

Analyze Intapp (INTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intapp (INTA) Interactive Price Chart

Interactive historical price chart showing Intapp stock price movements and trends across multiple time periods.

Loading chart...

INTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

INTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	46.94	48.19	46.49	47.99	47.99	914.38K
Oct 22, 2026	45.58	47.45	44.99	47.18	47.18	687.42K
Oct 21, 2026	44.56	45.41	44.38	45.33	45.33	524.89K
Oct 20, 2026	45.00	45.95	44.57	44.78	44.78	740.80K
Oct 19, 2026	43.51	44.75	43.51	44.29	44.29	408.84K
Oct 16, 2026	43.70	44.70	42.34	43.64	43.64	966.53K
Oct 15, 2026	39.73	43.70	39.39	43.63	43.63	894.43K
Oct 14, 2026	39.20	39.92	38.87	39.55	39.55	545.29K
Oct 13, 2026	40.00	40.89	39.55	39.64	39.64	594.97K
Oct 12, 2026	40.00	40.36	39.34	39.64	39.64	333.71K
Oct 9, 2026	38.87	39.73	38.80	39.61	39.61	437.67K
Oct 8, 2026	37.69	38.80	37.69	38.65	38.65	541.04K
Oct 7, 2026	37.03	38.39	37.03	37.60	37.60	826.02K
Oct 6, 2026	37.86	37.86	36.63	37.03	37.03	399.64K
Oct 5, 2026	36.50	37.53	36.50	37.38	37.38	494.23K
Oct 2, 2026	38.03	38.55	36.22	36.49	36.49	442.60K
Oct 1, 2026	36.77	37.93	36.60	37.59	37.59	408.48K
Sep 30, 2026	35.25	36.57	35.21	36.21	36.21	496.97K
Sep 29, 2026	34.93	35.23	34.41	35.20	35.20	405.14K
Sep 28, 2026	35.45	35.56	34.58	35.39	35.39	288.82K
Sep 25, 2026	36.79	37.18	36.02	36.10	36.10	272.68K
Sep 24, 2026	36.71	37.14	36.07	36.83	36.83	487.43K
Sep 23, 2026	36.20	36.95	35.67	36.46	36.46	556.02K
Sep 22, 2026	37.40	37.71	35.27	36.09	36.09	615.11K
Sep 21, 2026	36.74	36.77	36.24	36.70	36.70	447.59K
Sep 18, 2026	36.87	37.00	35.55	36.21	36.21	1.61M
Sep 17, 2026	36.49	36.96	35.76	36.69	36.69	401.12K
Sep 16, 2026	36.69	37.44	36.47	37.00	37.00	596.74K
Sep 15, 2026	37.60	38.25	36.76	37.49	37.49	693.07K
Sep 14, 2026	37.83	38.91	37.72	37.98	37.98	596.29K
Sep 11, 2026	38.04	38.65	36.80	37.23	37.23	553.04K
Sep 10, 2026	38.54	39.06	37.97	38.04	38.04	502.01K
Sep 9, 2026	39.86	40.72	38.56	38.64	38.64	599.48K
Sep 8, 2026	40.75	40.88	39.10	39.86	39.86	750.10K
Sep 4, 2026	42.47	42.47	40.68	41.71	41.71	419.17K
Sep 3, 2026	42.30	43.98	42.26	43.11	43.11	526.53K
Sep 2, 2026	43.33	43.38	41.41	41.49	41.49	515.76K
Sep 1, 2026	42.97	43.51	41.85	42.22	42.22	632.44K
Aug 31, 2026	42.82	43.66	42.59	43.37	43.37	662.09K
Aug 28, 2026	43.70	44.33	43.11	43.47	43.47	752.16K
Aug 27, 2026	40.80	43.72	40.80	43.70	43.70	718.40K
Aug 26, 2026	39.71	40.90	39.60	40.40	40.40	275.84K
Aug 25, 2026	40.92	41.48	40.42	40.71	40.71	474.29K
Aug 24, 2026	40.89	41.75	40.35	40.92	40.92	644.79K
Aug 21, 2026	40.00	41.42	39.27	41.35	41.35	824.01K
Aug 20, 2026	39.85	40.39	39.44	40.17	40.17	663.46K
Aug 19, 2026	39.94	40.76	39.15	40.09	40.09	750.70K
Aug 18, 2026	39.10	40.76	39.10	39.74	39.74	578.59K
Aug 17, 2026	39.70	40.02	38.41	38.49	38.49	480.45K
Aug 14, 2026	41.38	41.38	39.45	40.11	40.11	413.08K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Intapp (INTA) Interactive Price Chart

INTA Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics