stockNASDAQ: INTA • 12 Months Updates
Intapp Inc. (INTA) 12 Months
Showing Closing Date Range from Oct 28, 2025 to Oct 28, 2026.
Investor Relations:investors.intapp.com
Price & Performance Trajectory
Intapp Inc.NASDAQ: INTA
Latest Close
$40.34
12 Months Updates Trajectory
Showing Closing Date Range from Oct 28, 2025 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTA session performance
✓ Latest Close USD
$40.34
Latest session close
+$0.72vs period start
Period Return % % GAIN
+1.82%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$48.19 / $19.01
Period range envelope
$29.18channel spread
Total Volume SHARES
227.85M
Period turnover
Avg: 911.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $40.34 | -6.08% | $42.96 | $38.21 | 1.89M |
| Oct 27, 2026 | $42.95 | -8.91% | $46.75 | $42.87 | 1.15M |
| Oct 26, 2026 | $47.15 | -1.75% | $48.10 | $46.89 | 740.4K |
| Oct 23, 2026 | $47.99 | +1.72% | $48.19 | $46.49 | 914.7K |
| Oct 22, 2026 | $47.18 | +4.08% | $47.45 | $45.00 | 687.4K |
| Oct 21, 2026 | $45.33 | +1.23% | $45.42 | $44.39 | 525.2K |
| Oct 20, 2026 | $44.78 | +1.11% | $45.95 | $44.57 | 740.8K |
| Oct 19, 2026 | $44.29 | +1.49% | $44.75 | $43.51 | 408.8K |
| Oct 16, 2026 | $43.64 | +0.02% | $44.71 | $42.34 | 966.5K |
| Oct 15, 2026 | $43.63 | +10.32% | $43.69 | $39.39 | 894.9K |
| Oct 14, 2026 | $39.55 | -0.23% | $39.92 | $38.87 | 545.3K |
| Oct 13, 2026 | $39.64 | +0.00% | $40.89 | $39.55 | 595.0K |
| Oct 12, 2026 | $39.64 | +0.08% | $40.36 | $39.34 | 333.7K |
| Oct 09, 2026 | $39.61 | +2.48% | $39.74 | $38.80 | 437.7K |
| Oct 08, 2026 | $38.65 | +2.79% | $38.80 | $37.69 | 541.0K |
Page 1 of 17