INTA - Intapp, Inc.
22.64
-0.060 -0.265%
Share volume: 586,750
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$22.70
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $22.95 | $22.95 | $23.92 | $23.92 | $22.50 | $22.50 | $22.64 | $22.64 | 586,750 | $586,750.00 |
| 04-20-2026 | $22.69 | $22.69 | $23.72 | $23.72 | $22.00 | $22.00 | $22.70 | $22.70 | 482,342 | $482,342.00 |
| 04-17-2026 | $23.57 | $23.57 | $23.94 | $23.94 | $22.65 | $22.65 | $22.82 | $22.82 | 688,148 | $688,148.00 |
| 04-16-2026 | $23.76 | $23.76 | $24.15 | $24.15 | $22.95 | $22.95 | $23.08 | $23.08 | 584,132 | $584,132.00 |
| 04-15-2026 | $21.83 | $21.83 | $23.47 | $23.47 | $21.51 | $21.51 | $23.26 | $23.26 | 871,584 | $871,584.00 |
| 04-14-2026 | $21.28 | $21.28 | $21.86 | $21.86 | $20.89 | $20.89 | $21.32 | $21.32 | 960,581 | $960,581.00 |
| 04-13-2026 | $20.37 | $20.37 | $21.15 | $21.15 | $20.06 | $20.06 | $21.11 | $21.11 | 1,004,581 | $1,004,581.00 |
| 04-10-2026 | $21.28 | $21.28 | $21.28 | $21.28 | $20.13 | $20.13 | $20.37 | $20.37 | 985,111 | $985,111.00 |
| 04-09-2026 | $22.23 | $22.23 | $22.75 | $22.75 | $20.61 | $20.61 | $21.27 | $21.27 | 1,535,861 | $1,535,861.00 |
| 04-08-2026 | $25.47 | $25.47 | $25.58 | $25.58 | $22.40 | $22.40 | $22.45 | $22.45 | 940,739 | $940,739.00 |