MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTA — Intapp, Inc. Common Stock
NasdaqIntapp, Inc. Common Stock
$37.38
+0.89(+2.44%)
- O
- 36.50
- H
- 37.53
- L
- 36.50
- V
- 494.22K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$37.38
Period Return-27.96%
Period High$59.10
Period Low$19.01
Avg Daily Volume875.2K
Total Trading Days365
INTA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.50 | $37.53 | $36.50 | $37.38 | +$0.89 | +2.44% | 494,225 | $37.22 | $36.50 $37.53 |
| Oct 2, 2026 | $38.03 | $38.55 | $36.22 | $36.49 | $-1.10 | -2.93% | 442,602 | $36.59 | $36.22 $38.55 |
| Oct 1, 2026 | $36.77 | $37.93 | $36.60 | $37.59 | +$1.38 | +3.81% | 408,482 | $37.39 | $36.60 $37.93 |
| Sep 30, 2026 | $35.25 | $36.57 | $35.21 | $36.21 | +$1.01 | +2.87% | 496,972 | $36.17 | $35.21 $36.57 |
| Sep 29, 2026 | $34.93 | $35.23 | $34.41 | $35.20 | $-0.19 | -0.54% | 405,142 | $34.98 | $34.41 $35.23 |
| Sep 28, 2026 | $35.45 | $35.56 | $34.58 | $35.39 | $-0.71 | -1.97% | 288,823 | $35.30 | $34.58 $35.56 |
| Sep 25, 2026 | $36.79 | $37.18 | $36.02 | $36.10 | $-0.73 | -1.98% | 272,684 | $36.29 | $36.02 $37.18 |
| Sep 24, 2026 | $36.71 | $37.14 | $36.07 | $36.83 | +$0.37 | +1.01% | 487,434 | $36.63 | $36.07 $37.14 |
| Sep 23, 2026 | $36.20 | $36.96 | $35.67 | $36.46 | +$0.37 | +1.03% | 556,016 | $36.45 | $35.67 $36.96 |
| Sep 22, 2026 | $37.40 | $37.71 | $35.27 | $36.09 | $-0.61 | -1.66% | 615,113 | $36.08 | $35.27 $37.71 |
| Sep 21, 2026 | $36.74 | $36.77 | $36.24 | $36.70 | +$0.49 | +1.35% | 447,589 | $36.58 | $36.24 $36.77 |
| Sep 18, 2026 | $36.87 | $37.00 | $35.55 | $36.21 | $-0.48 | -1.31% | 1,612,109 | $36.21 | $35.55 $37.00 |
| Sep 17, 2026 | $36.49 | $36.96 | $35.76 | $36.69 | $-0.31 | -0.84% | 401,120 | $36.62 | $35.76 $36.96 |
| Sep 16, 2026 | $36.69 | $37.44 | $36.47 | $37.00 | $-0.49 | -1.31% | 596,742 | $37.00 | $36.47 $37.44 |
| Sep 15, 2026 | $37.60 | $38.25 | $36.76 | $37.49 | $-0.49 | -1.29% | 692,969 | $37.55 | $36.76 $38.25 |
| Sep 14, 2026 | $37.83 | $38.91 | $37.72 | $37.98 | +$0.75 | +2.01% | 596,293 | $38.18 | $37.72 $38.91 |
| Sep 11, 2026 | $38.04 | $38.65 | $36.80 | $37.23 | $-0.81 | -2.13% | 553,028 | $37.20 | $36.80 $38.65 |
| Sep 10, 2026 | $38.54 | $39.06 | $37.97 | $38.04 | $-0.60 | -1.55% | 502,013 | $38.29 | $37.97 $39.06 |
| Sep 9, 2026 | $39.86 | $40.72 | $38.56 | $38.64 | $-1.22 | -3.06% | 599,481 | $38.91 | $38.56 $40.72 |
| Sep 8, 2026 | $40.75 | $40.88 | $39.10 | $39.86 | $-1.85 | -4.44% | 750,105 | $39.68 | $39.10 $40.88 |
| Sep 4, 2026 | $42.47 | $42.47 | $40.68 | $41.71 | $-1.40 | -3.25% | 419,168 | $41.84 | $40.68 $42.47 |
| Sep 3, 2026 | $42.30 | $43.98 | $42.26 | $43.11 | +$1.62 | +3.90% | 526,527 | $43.25 | $42.26 $43.98 |
| Sep 2, 2026 | $43.33 | $43.38 | $41.41 | $41.49 | $-0.73 | -1.73% | 515,559 | $41.70 | $41.41 $43.38 |
| Sep 1, 2026 | $42.97 | $43.51 | $41.85 | $42.22 | $-1.15 | -2.65% | 632,437 | $42.44 | $41.85 $43.51 |
| Aug 31, 2026 | $42.82 | $43.66 | $42.59 | $43.37 | $-0.10 | -0.23% | 662,235 | $43.32 | $42.59 $43.66 |
| Aug 28, 2026 | $43.70 | $44.33 | $43.11 | $43.47 | $-0.23 | -0.53% | 752,161 | $43.65 | $43.11 $44.33 |
| Aug 27, 2026 | $40.81 | $43.72 | $40.81 | $43.70 | +$3.30 | +8.17% | 718,406 | $43.19 | $40.81 $43.72 |
| Aug 26, 2026 | $39.71 | $40.90 | $39.60 | $40.40 | $-0.31 | -0.76% | 275,841 | $40.49 | $39.60 $40.90 |
| Aug 25, 2026 | $40.92 | $41.48 | $40.42 | $40.71 | $-0.21 | -0.51% | 474,285 | $40.94 | $40.42 $41.48 |
| Aug 24, 2026 | $40.89 | $41.75 | $40.35 | $40.92 | $-0.43 | -1.04% | 644,787 | $41.13 | $40.35 $41.75 |