NASDAQ:INTA | Historical Stock Price | Intapp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.16$18.74$26.70$38.04$54.18$77.192021-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$38.02$38.02280,300——
2023-12-28$38.79$38.79190,600——
2023-12-27$38.80$38.80220,200——
2023-12-26$38.56$38.56204,300——
2023-12-22$38.38$38.38272,900——
2023-12-21$38.14$38.14209,600——
2023-12-20$37.87$37.87503,700——
2023-12-19$40.50$40.50698,900——
2023-12-18$39.32$39.32575,700——
2023-12-15$38.35$38.351,714,900——
2023-12-14$37.69$37.69664,200——
2023-12-13$37.56$37.56558,800——
2023-12-12$37.03$37.03468,100——
2023-12-11$36.70$36.70548,300——
2023-12-08$36.00$36.00473,100——
2023-12-07$36.18$36.18259,500——
2023-12-06$37.37$37.37299,000——
2023-12-05$38.69$38.69661,300——
2023-12-04$37.54$37.541,053,700——
2023-12-01$37.61$37.61501,000——
2023-11-30$37.50$37.50511,000——
2023-11-29$38.00$38.00478,600——
2023-11-28$37.75$37.75495,700——
2023-11-27$38.50$38.50461,600——
2023-11-24$38.66$38.66132,600——
2023-11-22$38.20$38.20590,100——
2023-11-21$38.04$38.04454,500——
2023-11-20$38.74$38.74771,900——
2023-11-17$38.40$38.40577,200——
2023-11-16$39.07$39.07485,200——
2023-11-15$38.74$38.742,409,900——
2023-11-14$40.78$40.78607,600——
2023-11-13$39.55$39.55584,100——
2023-11-10$38.66$38.66557,500——
2023-11-09$37.43$37.43395,800——
2023-11-08$39.09$39.09856,500——
2023-11-07$35.20$35.20448,600——
2023-11-06$34.14$34.14295,600——
2023-11-03$35.19$35.19381,000——
2023-11-02$33.69$33.69217,600——
2023-11-01$33.59$33.59294,500——
2023-10-31$34.20$34.20282,500——
2023-10-30$33.96$33.96242,200——
2023-10-27$33.21$33.21225,800——
2023-10-26$34.40$34.40487,400——
2023-10-25$35.85$35.85356,200——
2023-10-24$36.10$36.10327,600——
2023-10-23$34.66$34.66255,000——
2023-10-20$34.03$34.03320,000——
2023-10-19$35.74$35.74314,900——
2023-10-18$36.62$36.62358,200——
2023-10-17$35.84$35.84339,600——
2023-10-16$35.86$35.86235,100——
2023-10-13$34.34$34.34270,300——
2023-10-12$35.24$35.24210,200——
2023-10-11$36.19$36.19250,900——
2023-10-10$35.82$35.82290,300——
2023-10-09$36.58$36.58263,300——
2023-10-06$36.10$36.10321,600——
2023-10-05$35.09$35.09400,400——
2023-10-04$34.90$34.90357,900——
2023-10-03$33.84$33.84441,800——
2023-10-02$33.30$33.30452,400——
2023-09-29$33.52$33.52437,800——
2023-09-28$33.21$33.21512,400——
2023-09-27$32.66$32.66559,400——
2023-09-26$32.00$32.00502,800——
2023-09-25$31.30$31.30360,100——
2023-09-22$31.10$31.10330,300——
2023-09-21$31.68$31.68394,100——
2023-09-20$32.00$32.00681,300——
2023-09-19$35.23$35.23458,600——
2023-09-18$35.45$35.45423,800——
2023-09-15$35.38$35.381,589,200——
2023-09-14$35.97$35.97411,100——
2023-09-13$35.41$35.41461,300——
2023-09-12$35.01$35.01350,000——
2023-09-11$34.78$34.78471,800——
2023-09-08$35.36$35.36446,000——
2023-09-07$35.58$35.581,287,400——
2023-09-06$37.24$37.24919,200——
2023-09-05$37.98$37.98540,200——
2023-09-01$36.93$36.93251,000——
2023-08-31$36.61$36.61511,400——
2023-08-30$36.82$36.82229,600——
2023-08-29$35.28$35.28432,500——
2023-08-28$34.47$34.47295,300——
2023-08-25$33.63$33.63331,100——
2023-08-24$34.01$34.01285,800——
2023-08-23$34.81$34.81487,600——
2023-08-22$34.63$34.63261,100——
2023-08-21$34.66$34.66334,500——
2023-08-18$35.86$35.86270,300——
2023-08-17$34.71$34.71384,000——
2023-08-16$35.87$35.87497,700——
2023-08-15$35.84$35.84338,500——
2023-08-14$34.45$34.45233,600——
2023-08-11$34.35$34.35245,700——
2023-08-10$33.33$33.33391,800——
2023-08-09$33.51$33.51471,500——
2023-08-08$34.41$34.41503,600——
2023-08-07$36.30$36.30289,900——
2023-08-04$36.24$36.24402,100——
2023-08-03$37.14$37.14315,900——
2023-08-02$37.84$37.84308,800——
2023-08-01$41.15$41.15238,100——
2023-07-31$41.06$41.06305,600——
2023-07-28$39.46$39.46205,900——
2023-07-27$38.01$38.01348,200——
2023-07-26$37.99$37.99338,700——
2023-07-25$38.54$38.54181,900——
2023-07-24$38.15$38.15274,100——
2023-07-21$39.06$39.06318,200——
2023-07-20$39.98$39.98218,600——
2023-07-19$41.19$41.19346,900——
2023-07-18$41.03$41.03249,000——
2023-07-17$40.68$40.68362,800——
2023-07-14$38.69$38.69392,500——
2023-07-13$40.66$40.66341,000——
2023-07-12$41.62$41.62236,900——
2023-07-11$40.66$40.66219,600——
2023-07-10$41.07$41.07452,700——
2023-07-07$38.69$38.69428,800——
2023-07-06$39.63$39.63329,000——
2023-07-05$40.35$40.35357,800——
2023-07-03$40.49$40.49224,000——
2023-06-30$41.91$41.91498,500——
2023-06-29$41.73$41.73398,100——
2023-06-28$41.82$41.82791,900——
2023-06-27$40.31$40.31762,700——
2023-06-26$40.70$40.701,884,400——
2023-06-23$47.23$47.23880,200——
2023-06-22$47.76$47.76420,500——
2023-06-21$48.39$48.39690,100——
2023-06-20$48.47$48.47393,600——
2023-06-16$48.07$48.07767,600——
2023-06-15$48.20$48.20429,000——
2023-06-14$48.53$48.53501,200——
2023-06-13$48.11$48.11512,400——
2023-06-12$48.47$48.471,482,900——
2023-06-09$44.01$44.01322,900——
2023-06-08$42.91$42.91302,700——
2023-06-07$43.20$43.20563,400——
2023-06-06$44.61$44.61355,300——
2023-06-05$43.89$43.89524,700——
2023-06-02$41.62$41.62238,800——
2023-06-01$40.94$40.94368,600——
2023-05-31$42.27$42.27925,100——
2023-05-30$41.61$41.61537,600——
2023-05-26$38.94$38.94410,500——
2023-05-25$37.94$37.94336,300——
2023-05-24$39.69$39.69388,700——
2023-05-23$39.35$39.35631,800——
2023-05-22$40.12$40.12689,600——
2023-05-19$40.19$40.191,119,900——
2023-05-18$38.99$38.993,821,100——
2023-05-17$37.16$37.16884,300——
2023-05-16$44.09$44.09177,800——
2023-05-15$43.72$43.72227,100——
2023-05-12$43.88$43.88269,800——
2023-05-11$44.35$44.35269,400——
2023-05-10$45.04$45.04416,900——
2023-05-09$43.80$43.80751,200——
2023-05-08$37.94$37.94334,300——
2023-05-05$37.77$37.77240,100——
2023-05-04$37.03$37.03309,100——
2023-05-03$38.05$38.05301,000——
2023-05-02$38.18$38.18437,500——
2023-05-01$40.94$40.94245,200——
2023-04-28$40.32$40.32495,000——
2023-04-27$42.17$42.17136,600——
2023-04-26$43.25$43.25226,600——
2023-04-25$42.67$42.67247,600——
2023-04-24$43.13$43.13425,700——
2023-04-21$45.20$45.20146,500——
2023-04-20$45.10$45.10159,600——
2023-04-19$45.48$45.48232,300——
2023-04-18$46.24$46.24212,900——
2023-04-17$44.90$44.90165,400——
2023-04-14$44.41$44.41155,400——
2023-04-13$44.45$44.45210,000——
2023-04-12$45.13$45.13190,200——
2023-04-11$44.25$44.25256,500——
2023-04-10$45.11$45.11418,500——
2023-04-06$45.13$45.13217,200——
2023-04-05$44.17$44.17324,600——
2023-04-04$44.75$44.75190,800——
2023-04-03$44.87$44.87313,300——
2023-03-31$44.84$44.84533,600——
2023-03-30$44.06$44.06236,800——
2023-03-29$44.14$44.14287,300——
2023-03-28$43.25$43.25225,400——
2023-03-27$43.33$43.33306,200——
2023-03-24$41.95$41.95193,900——
2023-03-23$42.93$42.93486,800——
2023-03-22$41.34$41.34260,300——
2023-03-21$41.14$41.14418,300——
2023-03-20$39.63$39.63183,400——
2023-03-17$39.27$39.27327,500——
2023-03-16$40.74$40.74278,600——
2023-03-15$39.78$39.78413,600——
2023-03-14$41.47$41.47386,100——
2023-03-13$38.82$38.82275,200——
2023-03-10$38.73$38.73362,000——
2023-03-09$40.25$40.25231,100——
2023-03-08$41.50$41.50277,200——
2023-03-07$41.52$41.52332,700——
2023-03-06$40.88$40.88481,100——
2023-03-03$38.99$38.99249,300——
2023-03-02$39.86$39.86298,100——
2023-03-01$39.49$39.49352,200——
2023-02-28$39.58$39.58529,100——
2023-02-27$38.98$38.98406,500——
2023-02-24$38.76$38.76279,500——
2023-02-23$38.97$38.97278,400——
2023-02-22$37.86$37.86436,500——
2023-02-21$37.60$37.60302,800——
2023-02-17$38.97$38.97261,100——
2023-02-16$38.50$38.50384,300——
2023-02-15$39.24$39.24264,400——
2023-02-14$38.09$38.09390,500——
2023-02-13$36.65$36.65438,700——
2023-02-10$34.01$34.01812,400——
2023-02-09$35.60$35.60598,700——
2023-02-08$34.27$34.27449,500——
2023-02-07$33.51$33.51937,200——
2023-02-06$28.37$28.37132,700——
2023-02-03$28.95$28.95136,300——
2023-02-02$28.97$28.97235,500——
2023-02-01$29.30$29.30505,600——
2023-01-31$28.98$28.98263,000——
2023-01-30$28.88$28.88166,300——
2023-01-27$29.00$29.0091,400——
2023-01-26$29.08$29.0886,000——
2023-01-25$28.91$28.9197,300——
2023-01-24$29.02$29.02101,600——
2023-01-23$29.66$29.66170,700——
2023-01-20$29.58$29.58187,700——
2023-01-19$28.09$28.0987,400——
2023-01-18$27.08$27.0861,300——
2023-01-17$27.16$27.1658,400——
2023-01-13$26.92$26.9278,700——
2023-01-12$27.29$27.2995,900——
2023-01-11$27.18$27.1857,600——
2023-01-10$27.00$27.0076,600——
2023-01-09$26.82$26.8284,500——
2023-01-06$26.15$26.1559,700——
2023-01-05$25.86$25.86101,700——
2023-01-04$25.87$25.8795,300——
2023-01-03$25.69$25.69102,700——