Intapp, Inc. - Common Stock (INTA)

Historical Prices For Intapp, Inc. - Common Stock (INTA)

Date Range:

2025-02-22 - 2025-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2025	56.39	57.64	56.11	56.50	758,814	56.50
5/20/2025	56.88	57.27	56.16	57.12	473,473	57.12
5/19/2025	57.19	57.80	56.46	57.27	615,665	57.27
5/16/2025	57.52	58.84	57.21	58.28	877,673	58.28
5/15/2025	56.64	57.16	55.10	56.93	460,292	56.93
5/14/2025	56.68	57.32	55.42	56.76	788,555	56.76
5/13/2025	56.50	58.22	56.01	56.61	681,332	56.61
5/12/2025	56.57	57.20	54.69	56.31	792,298	56.31
5/09/2025	55.10	55.10	52.70	53.90	513,143	53.90
5/08/2025	54.85	55.08	52.98	54.51	784,814	54.51
5/07/2025	56.04	57.93	51.44	53.42	1,374,380	53.42
5/06/2025	56.15	57.51	56.15	57.19	891,089	57.19
5/05/2025	57.18	59.10	57.02	57.68	733,816	57.68
5/02/2025	56.04	58.28	56.00	58.17	501,057	58.17
5/01/2025	55.34	56.29	54.46	55.44	573,505	55.44
4/30/2025	53.42	54.47	52.46	54.26	307,788	54.26
4/29/2025	54.16	54.92	53.75	54.55	327,918	54.55
4/28/2025	54.50	55.11	53.28	54.10	272,328	54.10
4/25/2025	54.40	54.54	53.48	54.38	262,708	54.38
4/24/2025	52.25	54.62	52.09	54.40	376,562	54.40
4/23/2025	52.33	54.12	51.44	51.89	411,584	51.89
4/22/2025	49.35	50.57	48.31	49.89	426,356	49.89
4/21/2025	50.54	51.40	47.41	48.49	611,350	48.49
4/17/2025	51.42	52.23	50.54	51.51	494,286	51.51
4/16/2025	52.31	53.23	50.48	51.25	436,596	51.25
4/15/2025	52.56	53.71	52.20	53.50	427,266	53.50
4/14/2025	53.17	53.92	51.60	52.46	371,115	52.46
4/11/2025	55.35	56.97	50.31	52.23	712,668	52.23
4/10/2025	54.94	55.74	52.56	53.77	471,092	53.77
4/09/2025	49.74	58.14	48.89	57.03	957,337	57.03
4/08/2025	55.41	55.94	49.03	50.01	719,506	50.01
4/07/2025	47.86	53.54	47.58	52.30	805,273	52.30
4/04/2025	52.10	52.87	49.61	50.95	652,087	50.95
4/03/2025	56.14	56.76	54.35	54.69	602,268	54.69
4/02/2025	58.01	60.05	57.64	59.55	551,754	59.55
4/01/2025	58.46	59.73	57.95	59.44	440,576	59.44
3/31/2025	58.87	59.16	56.91	58.38	978,739	58.38
3/28/2025	61.23	61.38	59.13	59.91	348,484	59.91
3/27/2025	61.33	62.30	60.16	61.59	263,561	61.59
3/26/2025	63.97	63.97	61.14	61.54	339,359	61.54
3/25/2025	61.92	64.31	61.66	64.18	589,550	64.18
3/24/2025	62.40	62.74	61.56	61.62	355,588	61.62
3/21/2025	59.28	61.32	58.74	60.95	729,378	60.95
3/20/2025	59.62	61.40	59.44	60.23	353,224	60.23
3/19/2025	58.81	60.94	58.31	60.43	526,813	60.43
3/18/2025	59.81	60.00	58.50	58.81	520,831	58.81
3/17/2025	58.94	60.49	58.71	60.03	529,369	60.03
3/14/2025	59.41	60.10	58.77	59.28	470,500	59.28
3/13/2025	60.60	60.62	57.88	58.20	330,125	58.20
3/12/2025	60.57	61.19	59.19	61.05	490,498	61.05
3/11/2025	57.45	60.27	57.25	59.00	783,907	59.00
3/10/2025	59.20	59.74	56.02	57.21	776,019	57.21
3/07/2025	60.53	61.30	58.01	61.11	512,507	61.11
3/06/2025	63.93	65.10	60.84	61.04	489,820	61.04
3/05/2025	64.00	65.35	62.06	65.20	557,101	65.20
3/04/2025	62.06	64.68	60.63	63.24	687,698	63.24
3/03/2025	66.39	67.01	62.87	63.43	599,537	63.43
2/28/2025	63.46	66.08	62.98	65.96	547,342	65.96
2/27/2025	67.08	67.76	64.23	64.58	458,758	64.58
2/26/2025	65.49	66.85	65.40	66.10	454,303	66.10
2/25/2025	65.32	65.97	63.77	65.30	734,002	65.30
2/24/2025	65.76	66.72	61.80	65.90	731,519	65.90