stockNASDAQ: INTA • 28 Days Updates
Intapp Inc. (INTA)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.intapp.com
Price & Performance Trajectory
Intapp Inc.NASDAQ: INTA
Latest Close
$37.60
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTA session performance
✓ Latest Close USD
$37.60
Latest session close
$-0.44vs period start
Period Return % % GAIN
-1.16%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$39.06 / $34.41
Period range envelope
$4.65channel spread
Total Volume SHARES
10.07M
Period turnover
Avg: 559.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $37.60 | +1.54% | $38.39 | $37.03 | 826.0K |
| Oct 06, 2026 | $37.03 | -0.94% | $37.86 | $36.63 | 399.6K |
| Oct 05, 2026 | $37.38 | +2.44% | $37.53 | $36.50 | 494.2K |
| Oct 02, 2026 | $36.49 | -2.93% | $38.06 | $36.22 | 442.6K |
| Sep 30, 2026 | $36.21 | +2.87% | $36.57 | $35.25 | 497.0K |
| Sep 29, 2026 | $35.20 | -0.54% | $35.23 | $34.41 | 405.1K |
| Sep 28, 2026 | $35.39 | -1.97% | $35.56 | $34.58 | 287.8K |
| Sep 25, 2026 | $36.10 | -1.98% | $37.18 | $36.02 | 272.7K |
| Sep 24, 2026 | $36.83 | +1.01% | $37.14 | $36.07 | 487.1K |
| Sep 23, 2026 | $36.46 | +1.03% | $36.96 | $35.67 | 556.0K |
| Sep 21, 2026 | $36.70 | +1.35% | $36.77 | $36.24 | 447.6K |
| Sep 18, 2026 | $36.21 | -1.31% | $37.00 | $35.55 | 1.61M |
| Sep 17, 2026 | $36.69 | -0.84% | $36.96 | $35.76 | 400.9K |
| Sep 16, 2026 | $37.00 | -1.31% | $37.44 | $36.47 | 596.7K |
| Sep 15, 2026 | $37.49 | -1.29% | $38.25 | $36.76 | 693.1K |
Page 1 of 2