Intapp Stock Price History
NASDAQ: INTATechnologyComputer Software: Prepackaged SoftwareUSD
39.61+0.96 (+2.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INTA price history at a glance
The price history for Intapp (INTA) on this page begins on June 28, 2021, when the stock closed at $26.77; it most recently closed at $39.61 on October 5, 2026. The highest price in this record is $77.74, reached on February 10, 2025; the latest close is 49.0% below that peak. Across the 4 complete calendar years in the table, INTA finished higher in 2 and lower in 2. Its best year was 2024 (+67.5%) and its worst was 2025 (-31.1%).
Over roughly 5 years the share price changed +48.0%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, INTA has gained 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $77.74
- Date of high
- Feb 10, 2025
- Low since 2021
- $13.52
- Date of low
- Jun 13, 2022
- 52-week high
- $47.93
- 52-week low
- $19.01
- IPO year
- 2021
- Last close
- $39.61
INTA returns
1 week
+8.55%
1 month
+2.51%
3 months
+41.11%
6 months
+94.45%
Year to date
-13.55%
1 year
+1.93%
3 years
+12.55%
5 years
+53.37%
INTA price return, excluding dividends.
INTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.61 | -9.71% |
| 2025 | 43.87 | -31.10% |
| 2024 | 63.67 | +67.46% |
| 2023 | 38.02 | +52.45% |
| 2022 | 24.94 | -0.87% |
| 2021* | 25.16 | -6.01% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
INTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.00 | 39.74 | 38.80 | 39.61 | +2.48% | |
| 37.69 | 38.80 | 37.69 | 38.65 | +2.79% | |
| 37.03 | 38.39 | 37.03 | 37.60 | +1.54% | |
| 37.86 | 37.86 | 36.63 | 37.03 | -0.94% | |
| 36.50 | 37.53 | 36.50 | 37.38 | +2.44% | |
| 38.03 | 38.55 | 36.22 | 36.49 | -2.93% | |
| 36.77 | 37.93 | 36.60 | 37.59 | +3.81% | |
| 35.25 | 36.57 | 35.21 | 36.21 | +2.87% | |
| 34.93 | 35.23 | 34.41 | 35.20 | -0.54% | |
| 35.45 | 35.56 | 34.58 | 35.39 | -1.97% | |
| 36.79 | 37.18 | 36.02 | 36.10 | -1.98% | |
| 36.71 | 37.14 | 36.07 | 36.83 | +1.01% | |
| 36.20 | 36.96 | 35.67 | 36.46 | +1.03% | |
| 37.40 | 37.71 | 35.27 | 36.09 | -1.66% | |
| 36.74 | 36.77 | 36.24 | 36.70 | +1.35% | |
| 36.87 | 37.00 | 35.55 | 36.21 | -1.31% | |
| 36.49 | 36.96 | 35.76 | 36.69 | -0.84% | |
| 36.69 | 37.44 | 36.47 | 37.00 | -1.31% | |
| 37.60 | 38.25 | 36.76 | 37.49 | -1.29% | |
| 37.83 | 38.91 | 37.72 | 37.98 | +2.01% | |
| 38.04 | 38.65 | 36.80 | 37.23 | -2.13% | |
| 38.54 | 39.06 | 37.97 | 38.04 | -1.55% | |
| 39.86 | 40.72 | 38.56 | 38.64 | -3.06% | |
| 40.75 | 40.88 | 39.10 | 39.86 | -4.44% | |
| 42.47 | 42.47 | 40.68 | 41.71 | -3.25% | |
| 42.30 | 43.98 | 42.26 | 43.11 | +3.90% | |
| 43.33 | 43.38 | 41.41 | 41.49 | -1.73% | |
| 42.97 | 43.51 | 41.85 | 42.22 | -2.65% | |
| 42.82 | 43.66 | 42.59 | 43.37 | -0.23% | |
| 43.70 | 44.33 | 43.11 | 43.47 | -0.53% | |
| 40.81 | 43.72 | 40.81 | 43.70 | +8.17% | |
| 39.71 | 40.90 | 39.60 | 40.40 | -0.76% | |
| 40.92 | 41.48 | 40.42 | 40.71 | -0.51% | |
| 40.89 | 41.75 | 40.35 | 40.92 | -1.04% | |
| 40.00 | 41.42 | 39.27 | 41.35 | +2.94% | |
| 39.85 | 40.39 | 39.44 | 40.17 | +0.20% | |
| 39.94 | 40.76 | 39.15 | 40.09 | +0.88% | |
| 39.10 | 40.76 | 39.10 | 39.74 | +3.25% | |
| 39.70 | 40.02 | 38.41 | 38.49 | -4.04% | |
| 41.38 | 41.38 | 39.45 | 40.11 | -2.22% | |
| 39.61 | 41.12 | 38.96 | 41.02 | +3.77% | |
| 38.89 | 39.88 | 38.86 | 39.53 | -0.95% | |
| 38.19 | 39.96 | 38.19 | 39.91 | +3.02% | |
| 37.04 | 39.48 | 37.04 | 38.74 | +2.68% | |
| 36.90 | 38.64 | 36.43 | 37.73 | +3.77% | |
| 35.92 | 36.63 | 34.84 | 36.36 | -1.62% | |
| 36.50 | 37.48 | 35.28 | 36.96 | +12.75% | |
| 32.08 | 33.58 | 31.69 | 32.78 | -1.86% | |
| 33.61 | 35.13 | 33.36 | 33.40 | +2.17% | |
| 31.53 | 32.97 | 31.35 | 32.69 | +1.93% | |
| 30.63 | 32.24 | 30.20 | 32.07 | +1.26% | |
| 30.32 | 32.40 | 30.20 | 31.67 | +3.50% | |
| 30.02 | 31.37 | 29.81 | 30.60 | +3.90% | |
| 28.41 | 30.53 | 27.95 | 29.45 | +7.21% | |
| 27.08 | 27.95 | 26.51 | 27.47 | +4.57% | |
| 26.07 | 26.51 | 25.56 | 26.27 | +0.77% | |
| 27.90 | 27.92 | 25.71 | 26.07 | -7.22% | |
| 28.06 | 29.01 | 27.48 | 28.10 | -3.64% | |
| 28.84 | 29.55 | 28.09 | 29.16 | +0.14% | |
| 28.91 | 30.04 | 28.75 | 29.12 | -1.46% | |
| 28.91 | 30.12 | 28.31 | 29.55 | +4.49% | |
| 28.17 | 29.05 | 28.07 | 28.28 | +1.95% | |
| 26.93 | 28.45 | 26.26 | 27.74 | -2.87% | |
| 28.48 | 29.05 | 28.07 | 28.56 | +1.75% | |
| 28.30 | 28.57 | 27.32 | 28.07 | +1.30% | |
| 26.50 | 27.77 | 26.30 | 27.71 | +1.99% | |
| 27.61 | 28.00 | 27.09 | 27.17 | -3.58% | |
| 28.54 | 29.24 | 28.16 | 28.18 | +2.10% | |
| 26.86 | 28.03 | 26.51 | 27.60 | +0.77% | |
| 26.29 | 27.99 | 26.09 | 27.39 | +3.95% | |
| 26.06 | 26.82 | 26.01 | 26.35 | +4.52% | |
| 24.26 | 25.40 | 23.93 | 25.21 | +2.15% | |
| 25.36 | 25.75 | 24.64 | 24.68 | -1.32% | |
| 22.32 | 25.14 | 22.32 | 25.01 | +13.58% | |
| 22.36 | 22.94 | 21.91 | 22.02 | -2.87% | |
| 21.89 | 23.22 | 21.88 | 22.67 | +3.37% | |
| 22.04 | 22.53 | 21.65 | 21.93 | +1.62% | |
| 21.70 | 22.22 | 20.75 | 21.58 | -2.09% | |
| 21.99 | 22.42 | 21.30 | 22.04 | +0.05% | |
| 22.84 | 23.51 | 21.63 | 22.03 | -4.59% | |
| 23.09 | 23.67 | 22.00 | 23.09 | 0.00% | |
| 23.85 | 23.93 | 22.90 | 23.09 | -3.39% | |
| 23.20 | 24.18 | 22.30 | 23.90 | +3.02% | |
| 23.45 | 24.19 | 22.61 | 23.20 | -2.64% | |
| 23.52 | 24.36 | 23.23 | 23.83 | +0.17% | |
| 23.81 | 24.32 | 23.26 | 23.79 | -1.78% | |
| 24.12 | 24.93 | 23.84 | 24.22 | -0.53% | |
| 24.50 | 24.91 | 23.70 | 24.35 | -0.16% | |
| 24.70 | 25.00 | 24.05 | 24.39 | +1.92% | |
| 24.41 | 24.43 | 23.38 | 23.93 | -4.59% | |
| 24.90 | 25.34 | 24.19 | 25.08 | -3.65% | |
| 23.72 | 26.68 | 23.38 | 26.03 | +12.73% | |
| 21.25 | 23.15 | 20.88 | 23.09 | +12.09% | |
| 19.37 | 20.63 | 19.01 | 20.60 | +7.63% | |
| 19.58 | 20.21 | 19.01 | 19.14 | -3.48% | |
| 20.03 | 20.62 | 19.67 | 19.83 | -2.79% | |
| 20.40 | 21.12 | 19.83 | 20.40 | +0.39% | |
| 20.73 | 20.73 | 19.55 | 20.32 | -3.05% | |
| 20.10 | 20.99 | 19.54 | 20.96 | +2.24% | |
| 21.37 | 21.86 | 20.36 | 20.50 | -1.77% | |
| 21.19 | 21.66 | 20.30 | 20.87 | -0.57% | |
| 21.19 | 21.81 | 20.94 | 20.99 | +0.91% | |
| 21.49 | 22.18 | 20.68 | 20.80 | -3.21% | |
| 22.73 | 23.40 | 20.85 | 21.49 | -5.62% | |
| 24.11 | 24.57 | 22.55 | 22.77 | -4.41% | |
| 24.60 | 25.29 | 23.36 | 23.82 | -4.11% | |
| 23.40 | 24.99 | 23.22 | 24.84 | +3.59% | |
| 23.70 | 24.86 | 23.70 | 23.98 | +3.94% | |
| 23.69 | 24.50 | 22.71 | 23.07 | -4.19% | |
| 23.66 | 24.10 | 23.20 | 24.08 | +1.73% | |
| 23.50 | 24.37 | 23.25 | 23.67 | +0.72% | |
| 23.29 | 24.24 | 22.78 | 23.50 | +4.68% | |
| 23.00 | 23.00 | 22.11 | 22.45 | -3.23% | |
| 22.60 | 23.27 | 22.07 | 23.20 | +2.25% | |
| 22.59 | 23.38 | 22.52 | 22.69 | +2.48% | |
| 21.95 | 22.91 | 21.74 | 22.14 | -0.49% | |
| 21.78 | 22.34 | 21.71 | 22.25 | +2.44% | |
| 22.20 | 22.20 | 21.11 | 21.72 | -5.85% | |
| 22.84 | 23.76 | 22.52 | 23.07 | +1.90% | |
| 22.95 | 23.92 | 22.50 | 22.64 | -0.26% | |
| 22.69 | 23.72 | 22.00 | 22.70 | -0.53% | |
| 23.57 | 23.94 | 22.65 | 22.82 | -1.13% | |
| 23.76 | 24.15 | 22.95 | 23.08 | -0.77% | |
| 21.83 | 23.47 | 21.51 | 23.26 | +9.10% | |
| 21.28 | 21.86 | 20.89 | 21.32 | +0.99% | |
| 20.37 | 21.15 | 20.06 | 21.11 | +3.63% | |
| 21.28 | 21.28 | 20.13 | 20.37 | -4.23% | |
| 22.23 | 22.75 | 20.61 | 21.27 | -5.26% | |
| 25.47 | 25.58 | 22.40 | 22.45 | -9.29% | |
| 24.71 | 25.33 | 24.42 | 24.75 | -0.28% | |
| 24.87 | 24.90 | 24.17 | 24.82 | +0.16% | |
| 25.13 | 25.46 | 24.01 | 24.78 | -1.04% | |
| 25.84 | 25.88 | 24.64 | 25.04 | -2.53% | |
| 25.55 | 26.23 | 25.19 | 25.69 | +1.06% | |
| 24.90 | 25.70 | 24.56 | 25.42 | +3.00% | |
| 24.70 | 25.05 | 24.05 | 24.68 | -2.06% | |
| 23.90 | 25.56 | 23.71 | 25.20 | +5.31% | |
| 24.53 | 24.79 | 23.23 | 23.93 | -0.79% | |
| 25.48 | 25.48 | 23.74 | 24.12 | -7.02% | |
| 26.07 | 26.35 | 25.26 | 25.94 | +0.82% | |
| 25.22 | 26.17 | 24.44 | 25.73 | +0.78% | |
| 25.64 | 26.54 | 25.05 | 25.53 | -0.47% | |
| 24.88 | 25.89 | 24.78 | 25.65 | +1.50% | |
| 25.57 | 26.79 | 25.21 | 25.27 | -1.60% | |
| 25.65 | 26.20 | 25.25 | 25.68 | +0.12% | |
| 24.80 | 25.82 | 24.63 | 25.65 | +4.06% | |
| 25.19 | 26.33 | 24.60 | 24.65 | -2.72% | |
| 25.21 | 25.97 | 24.64 | 25.34 | -0.47% | |
| 26.94 | 27.11 | 25.16 | 25.46 | -5.21% | |
| 27.33 | 27.52 | 26.25 | 26.86 | -3.42% | |
| 27.63 | 28.70 | 27.56 | 27.81 | -1.66% | |
| 27.22 | 29.69 | 27.20 | 28.28 | +3.82% | |
| 26.25 | 27.79 | 26.16 | 27.24 | +4.21% | |
| 22.77 | 26.40 | 22.77 | 26.14 | +11.52% | |
| 21.73 | 23.90 | 21.73 | 23.44 | +4.50% | |
| 22.00 | 22.49 | 21.39 | 22.43 | -0.44% | |
| 21.78 | 23.00 | 21.41 | 22.53 | +4.16% | |
| 21.45 | 21.79 | 20.30 | 21.63 | +1.45% | |
| 19.58 | 21.68 | 19.24 | 21.32 | +9.50% | |
| 21.55 | 21.55 | 19.46 | 19.47 | -10.81% | |
| 22.13 | 22.76 | 21.66 | 21.83 | -1.49% | |
| 22.73 | 23.07 | 22.00 | 22.16 | -2.89% | |
| 24.03 | 24.04 | 22.78 | 22.82 | -4.92% | |
| 23.42 | 24.39 | 23.23 | 24.00 | +3.31% | |
| 23.87 | 24.18 | 22.93 | 23.23 | -0.90% | |
| 24.04 | 24.73 | 22.88 | 23.44 | -2.46% | |
| 25.42 | 25.72 | 23.40 | 24.03 | -5.91% | |
| 24.54 | 26.32 | 24.54 | 25.54 | +4.76% | |
| 23.96 | 24.95 | 23.00 | 24.38 | +1.92% | |
| 24.36 | 24.65 | 22.76 | 23.92 | +0.63% | |
| 25.52 | 25.62 | 23.62 | 23.77 | -6.56% | |
| 23.55 | 25.78 | 20.76 | 25.44 | -13.20% | |
| 33.04 | 33.36 | 28.78 | 29.31 | -12.87% | |
| 34.28 | 34.98 | 33.60 | 33.64 | -0.91% | |
| 33.97 | 34.58 | 33.34 | 33.95 | -1.11% | |
| 36.00 | 36.17 | 33.72 | 34.33 | -5.95% | |
| 36.99 | 37.26 | 36.35 | 36.50 | -0.82% | |
| 39.11 | 39.27 | 36.48 | 36.80 | -6.24% | |
| 38.66 | 39.76 | 38.56 | 39.25 | +1.53% | |
| 38.54 | 39.31 | 38.43 | 38.66 | -0.28% | |
| 37.81 | 38.90 | 37.69 | 38.77 | +3.06% | |
| 37.31 | 37.99 | 37.10 | 37.62 | +1.43% | |
| 37.43 | 38.00 | 36.98 | 37.09 | -3.13% | |
| 39.64 | 39.87 | 37.85 | 38.29 | -2.87% | |
| 41.24 | 41.31 | 39.37 | 39.42 | -4.34% | |
| 41.02 | 41.32 | 40.25 | 41.21 | -0.10% | |
| 42.75 | 43.15 | 40.85 | 41.25 | -3.37% | |
| 43.62 | 43.80 | 42.47 | 42.69 | -1.93% | |
| 43.91 | 44.42 | 43.06 | 43.53 | -1.36% | |
| 44.92 | 44.92 | 43.49 | 44.13 | -2.90% | |
| 44.41 | 45.73 | 44.11 | 45.45 | +2.25% | |
| 42.57 | 44.65 | 42.00 | 44.45 | +4.22% | |
| 43.87 | 44.77 | 42.47 | 42.65 | -2.78% | |
| 45.97 | 46.20 | 43.40 | 43.87 | -4.26% | |
| 46.70 | 46.70 | 45.70 | 45.82 | -1.50% | |
| 47.39 | 47.88 | 46.41 | 46.52 | -2.10% | |
| 47.20 | 47.71 | 47.19 | 47.52 | -0.31% | |
| 47.35 | 47.93 | 47.08 | 47.67 | +0.80% | |
| 47.09 | 47.36 | 46.44 | 47.29 | +0.60% | |
| 46.75 | 47.23 | 46.22 | 47.01 | -0.36% | |
| 45.91 | 47.63 | 45.91 | 47.18 | +2.68% | |
| 46.47 | 46.53 | 45.66 | 45.95 | -1.14% | |
| 46.30 | 46.74 | 45.68 | 46.48 | +1.31% | |
| 44.90 | 46.15 | 44.84 | 45.88 | +2.32% | |
| 42.75 | 45.30 | 42.65 | 44.84 | +5.43% | |
| 43.07 | 43.07 | 42.11 | 42.53 | -1.05% | |
| 43.17 | 43.43 | 42.80 | 42.98 | -0.60% | |
| 42.89 | 43.58 | 42.66 | 43.24 | +0.56% | |
| 42.58 | 43.36 | 42.28 | 43.00 | +0.42% | |
| 43.08 | 43.69 | 42.78 | 42.82 | -0.74% | |
| 43.81 | 43.85 | 42.75 | 43.14 | -0.14% | |
| 44.05 | 44.27 | 42.82 | 43.20 | -2.37% | |
| 45.36 | 45.70 | 43.98 | 44.25 | -2.06% | |
| 42.97 | 45.31 | 42.97 | 45.18 | +4.70% | |
| 42.96 | 43.91 | 42.66 | 43.15 | +1.10% | |
| 42.60 | 44.12 | 41.78 | 42.68 | -1.18% | |
| 42.60 | 44.00 | 42.60 | 43.19 | +1.38% | |
| 41.62 | 42.97 | 41.60 | 42.60 | +1.60% | |
| 40.41 | 42.12 | 40.41 | 41.93 | +3.81% | |
| 41.33 | 41.46 | 40.31 | 40.39 | -2.79% | |
| 40.06 | 41.97 | 39.72 | 41.55 | +3.69% | |
| 41.25 | 41.73 | 39.96 | 40.07 | -1.23% | |
| 41.57 | 41.61 | 39.87 | 40.57 | -2.50% | |
| 41.26 | 42.20 | 41.06 | 41.61 | +0.48% | |
| 43.07 | 43.55 | 41.25 | 41.41 | -3.85% | |
| 41.41 | 43.62 | 41.16 | 43.07 | +1.87% | |
| 42.15 | 43.60 | 42.15 | 42.28 | -0.66% | |
| 42.04 | 42.75 | 41.70 | 42.56 | +1.12% | |
| 39.84 | 42.60 | 39.84 | 42.09 | +4.73% | |
| 38.79 | 40.82 | 38.39 | 40.19 | +5.43% | |
| 38.08 | 38.77 | 37.93 | 38.12 | -1.24% | |
| 38.76 | 38.85 | 37.81 | 38.60 | -1.93% | |
| 37.55 | 39.84 | 36.00 | 39.36 | +6.18% | |
| 37.70 | 37.70 | 36.51 | 37.07 | -2.45% | |
| 38.44 | 38.69 | 37.72 | 38.00 | -0.99% | |
| 38.05 | 38.89 | 38.00 | 38.38 | +0.13% | |
| 38.39 | 39.22 | 37.89 | 38.33 | -0.70% | |
| 39.61 | 39.61 | 38.42 | 38.60 | -2.57% | |
| 39.82 | 40.18 | 39.57 | 39.62 | -0.15% | |
| 40.15 | 40.30 | 39.66 | 39.68 | -0.60% | |
| 39.98 | 40.22 | 39.67 | 39.92 | +0.96% | |
| 39.50 | 39.83 | 39.27 | 39.54 | +0.36% | |
| 39.71 | 39.93 | 39.22 | 39.40 | -0.78% | |
| 38.19 | 40.09 | 38.14 | 39.71 | +3.63% | |
| 37.38 | 38.43 | 37.08 | 38.32 | +3.20% | |
| 36.44 | 37.44 | 36.12 | 37.13 | +1.53% | |
| 37.66 | 37.96 | 36.44 | 36.57 | -2.64% | |
| 37.88 | 38.28 | 37.22 | 37.56 | 0.00% | |
| 36.41 | 37.75 | 36.28 | 37.56 | +1.08% | |
| 38.07 | 38.34 | 37.13 | 37.16 | -1.59% | |
| 38.92 | 39.36 | 37.30 | 37.76 | -2.83% | |
| 39.37 | 39.52 | 38.70 | 38.86 | -1.42% | |
| 39.57 | 39.92 | 39.05 | 39.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INTA chart for longer ranges.