INTA - Intapp, Inc.
27.24
1.100 4.038%
Share volume: 2,281,757
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$26.14
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $26.25 | $26.25 | $27.79 | $27.79 | $26.16 | $26.16 | $27.24 | $27.24 | 2,281,757 | $2,281,757.00 |
| 03-03-2026 | $22.77 | $22.77 | $26.40 | $26.40 | $22.77 | $22.77 | $26.14 | $26.14 | 2,594,134 | $2,566,656.00 |
| 03-02-2026 | $21.73 | $21.73 | $23.90 | $23.90 | $21.73 | $21.73 | $23.44 | $23.44 | 1,638,516 | $1,638,516.00 |
| 02-27-2026 | $22.00 | $22.00 | $22.49 | $22.49 | $21.39 | $21.39 | $22.43 | $22.43 | 1,436,308 | $1,436,308.00 |
| 02-26-2026 | $21.78 | $21.78 | $23.00 | $23.00 | $21.41 | $21.41 | $22.53 | $22.53 | 1,019,200 | $1,019,200.00 |
| 02-25-2026 | $21.45 | $21.45 | $21.79 | $21.79 | $20.30 | $20.30 | $21.63 | $21.63 | 2,175,211 | $2,175,211.00 |
| 02-24-2026 | $19.58 | $19.58 | $21.68 | $21.68 | $19.24 | $19.24 | $21.32 | $21.32 | 1,908,092 | $1,908,092.00 |
| 02-23-2026 | $21.55 | $21.55 | $21.55 | $21.55 | $19.46 | $19.46 | $19.47 | $19.47 | 1,701,716 | $1,701,716.00 |
| 02-20-2026 | $22.13 | $22.13 | $22.76 | $22.76 | $21.66 | $21.66 | $21.83 | $21.83 | 1,109,809 | $1,109,809.00 |
| 02-19-2026 | $22.73 | $22.73 | $23.07 | $23.07 | $22.00 | $22.00 | $22.16 | $22.16 | 1,108,694 | $1,108,694.00 |