NASDAQ · INTA

Intapp, Inc.

Technology · Software - Application

$45.07

Up+$0.27 (+0.60%)

Updated Nov 5, 2026, 4:08 AM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · INTA

INTA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

INTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$44.47	$45.62	$43.72	$44.80	916.3K
Nov 2, 2026	$42.03	$46.255	$41.57	$45.03	1.15M
Oct 30, 2026	$39.62	$42.41	$39.24	$42.21	1.14M
Oct 29, 2026	$39.13	$40.025	$38.03	$39.10	1.29M
Oct 28, 2026	$39.68	$43.68	$38.21	$40.34	1.89M
Oct 27, 2026	$46.55	$46.745	$42.86	$42.95	1.29M
Oct 26, 2026	$47.61	$48.10	$46.89	$47.15	740.42K
Oct 23, 2026	$46.94	$48.19	$46.485	$47.99	914.88K
Oct 22, 2026	$45.58	$47.45	$44.995	$47.18	687.46K
Oct 21, 2026	$44.56	$45.415	$44.385	$45.33	525.16K
Oct 20, 2026	$45.00	$45.95	$44.5728	$44.78	744.71K
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