Free Trial

Intapp (INTA) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free INTA Stock Alerts
$36.15
+3.00 (+9.05%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Intapp Stock Price Performance

5 Day
Performance
+16.61%
1 Month
Performance
+12.72%
3 Month
Performance
-10.85%
6 Month
Performance
-7.52%
Year-To-Date
Performance
-4.92%
1 Year
Performance
-4.72%
Receive INTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intapp and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

INTA Stock Chart for Wednesday, May, 8, 2024

INTA Chart by TradingView

Intapp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$32.23$33.15
+2.85%		$33.19$32.051.07 million shs$2.42 billion
05/06/2024$31.00$32.23
+3.97%		$32.37$31.19524,675 shs$2.35 billion
05/03/2024$31.21$31.00
-0.67%		$31.88$30.43581,471 shs$2.26 billion
05/02/2024$31.15$31.21
+0.19%		$31.68$30.90371,849 shs$2.28 billion
05/01/2024$30.92$31.15
+0.74%		$31.82$30.72314,614 shs$2.26 billion
04/30/2024$31.87$30.92
-2.98%		$31.79$30.71362,470 shs$2.26 billion
04/29/2024$31.88$31.87
-0.03%		$32.39$31.78415,961 shs$2.33 billion
04/26/2024$31.45$31.88
+1.37%		$32.15$31.59294,304 shs$2.33 billion
04/25/2024$31.41$31.45
+0.13%		$31.49$30.44379,161 shs$2.30 billion
04/24/2024$30.91$31.41
+1.62%		$31.64$30.76449,782 shs$2.29 billion
04/23/2024$30.61$30.91
+0.98%		$31.64$30.70592,227 shs$2.26 billion
04/22/2024$30.76$30.61
-0.49%		$31.44$30.36525,170 shs$2.23 billion
04/19/2024$30.86$30.76
-0.32%		$30.91$30.63361,532 shs$2.25 billion
04/18/2024$31.21$30.86
-1.12%		$31.64$30.80568,879 shs$2.25 billion
04/17/2024$31.33$31.21
-0.38%		$31.78$31.21341,528 shs$2.28 billion
04/16/2024$31.08$31.33
+0.80%		$31.68$30.58481,088 shs$2.29 billion
04/15/2024$31.35$31.08
-0.86%		$31.72$31.01482,781 shs$2.27 billion
04/12/2024$32.01$31.35
-2.06%		$31.68$31.02435,507 shs$2.29 billion
04/11/2024$31.92$32.01
+0.28%		$32.14$31.70527,261 shs$2.34 billion
04/10/2024$32.22$31.92
-0.93%		$32.04$31.30519,325 shs$2.33 billion
04/09/2024$32.07$32.22
+0.47%		$32.46$31.57324,298 shs$2.35 billion
04/08/2024$31.66$32.07
+1.30%		$32.19$31.50369,159 shs$2.34 billion
04/05/2024$31.90$31.66
-0.75%		$31.93$31.40468,213 shs$2.31 billion
04/04/2024$31.62$31.90
+0.89%		$32.47$31.65557,628 shs$2.33 billion
04/03/2024$32.29$31.62
-2.07%		$32.30$31.58396,178 shs$2.31 billion
04/02/2024$33.05$32.29
-2.30%		$32.74$32.10515,690 shs$2.36 billion
04/01/2024$34.30$33.05
-3.64%		$34.30$32.92361,653 shs$2.41 billion
03/29/2024$34.30$34.30$34.47$33.65579,729 shs$2.50 billion
03/28/2024$33.84$34.30
+1.36%		$34.47$33.65579,699 shs$2.50 billion
03/27/2024$34.09$33.84
-0.73%		$34.80$33.53397,410 shs$2.47 billion
03/26/2024$34.74$34.09
-1.87%		$34.75$34.06576,667 shs$2.49 billion
03/25/2024$34.47$34.74
+0.78%		$35.15$34.25500,094 shs$2.54 billion
03/22/2024$35.23$34.47
-2.16%		$35.34$34.01773,170 shs$2.52 billion
03/21/2024$34.91$35.23
+0.92%		$37.00$35.10983,342 shs$2.57 billion
03/20/2024$34.50$34.91
+1.19%		$35.24$34.09378,195 shs$2.55 billion
03/19/2024$34.63$34.50
-0.38%		$34.68$34.00733,046 shs$2.52 billion
03/18/2024$33.18$34.63
+4.37%		$34.77$33.13638,135 shs$2.53 billion
03/15/2024$33.40$33.18
-0.66%		$33.33$32.782.02 million shs$2.42 billion
03/14/2024$33.80$33.40
-1.18%		$33.69$32.65718,084 shs$2.44 billion
03/13/2024$34.34$33.80
-1.57%		$34.73$33.72623,171 shs$2.47 billion
$21,000 in profits in six weeks? (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
03/12/2024$34.56$34.34
-0.64%		$34.74$34.04828,686 shs$2.51 billion
03/11/2024$35.55$34.56
-2.78%		$35.63$34.131.85 million shs$2.52 billion
03/08/2024$35.92$35.55
-1.03%		$36.82$35.502.31 million shs$2.57 billion
03/07/2024$35.81$35.92
+0.31%		$36.51$35.831.01 million shs$2.60 billion
03/06/2024$35.90$35.81
-0.25%		$36.57$34.731.43 million shs$2.59 billion
03/05/2024$37.78$35.90
-4.98%		$36.69$35.652.95 million shs$2.59 billion
03/04/2024$38.15$37.78
-0.97%		$38.73$37.38381,903 shs$2.73 billion
03/01/2024$39.23$38.15
-2.75%		$39.64$38.06381,511 shs$2.76 billion
02/29/2024$38.75$39.23
+1.24%		$40.03$38.64553,641 shs$2.83 billion
02/28/2024$38.84$38.75
-0.23%		$39.02$38.03366,031 shs$2.70 billion
02/27/2024$40.16$38.84
-3.29%		$40.68$38.66441,750 shs$2.70 billion
02/26/2024$41.82$40.16
-3.97%		$42.10$39.94552,006 shs$2.79 billion
02/23/2024$41.21$41.82
+1.48%		$42.50$41.14540,524 shs$2.91 billion
02/22/2024$40.39$41.21
+2.03%		$42.07$40.98452,347 shs$2.87 billion
02/21/2024$41.07$40.39
-1.66%		$40.76$40.00528,892 shs$2.81 billion
02/20/2024$42.83$41.07
-4.11%		$42.81$40.77437,893 shs$2.86 billion
02/19/2024$42.83$42.83$43.46$42.17418,800 shs$2.98 billion
02/16/2024$42.63$42.83
+0.47%		$43.46$42.17418,815 shs$2.98 billion
02/15/2024$41.83$42.63
+1.91%		$42.70$41.55359,318 shs$2.97 billion
02/14/2024$40.23$41.83
+3.98%		$42.16$40.31434,830 shs$2.91 billion
02/13/2024$41.90$40.23
-3.99%		$41.71$40.11638,506 shs$2.80 billion
02/12/2024$41.50$41.90
+0.96%		$41.95$40.93498,328 shs$2.92 billion
02/09/2024$40.55$41.50
+2.34%		$42.33$40.69630,583 shs$2.89 billion
02/08/2024$39.55$40.55
+2.53%		$40.73$39.21759,001 shs$2.82 billion
02/07/2024$44.47$39.55
-11.06%		$43.65$39.161.26 million shs$2.75 billion

Related Companies:
This page (NASDAQ:INTA) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press