Intapp, Inc. - Common Stock (INTA)

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

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	42.16	42.76	41.74	42.10	531,738	42.10
9/25/2025	42.07	42.36	41.31	42.03	658,233	42.03
9/24/2025	43.59	43.96	42.59	42.67	565,718	42.67
9/23/2025	44.96	44.96	43.27	43.47	829,589	43.47
9/22/2025	44.00	45.16	43.85	44.89	394,284	44.89
9/19/2025	45.11	45.76	44.34	44.54	889,517	44.54
9/18/2025	45.38	45.93	44.95	45.33	398,665	45.33
9/17/2025	44.74	46.13	44.72	44.92	499,890	44.92
9/16/2025	44.62	44.90	43.26	44.59	660,665	44.59
9/15/2025	45.35	46.83	44.81	44.86	1,077,208	44.86
9/12/2025	45.21	45.99	44.71	45.16	1,229,289	45.16
9/11/2025	44.81	45.57	44.73	45.40	556,582	45.40
9/10/2025	45.21	45.45	43.94	44.50	749,529	44.50
9/09/2025	45.55	45.59	44.62	45.19	359,611	45.19
9/08/2025	44.83	45.35	44.23	45.34	432,608	45.34
9/05/2025	45.67	46.85	44.58	44.70	493,884	44.70
9/04/2025	44.00	45.57	43.25	45.24	704,909	45.24
9/03/2025	44.71	45.05	43.86	44.20	553,418	44.20
9/02/2025	45.26	45.70	44.51	44.73	675,408	44.73
8/29/2025	46.48	46.73	45.59	45.99	621,612	45.99
8/28/2025	47.39	47.88	46.36	46.42	1,164,096	46.42
8/27/2025	45.25	47.55	45.12	47.42	2,062,931	47.42
8/26/2025	43.29	45.16	43.29	45.04	1,841,410	45.04
8/25/2025	42.62	43.73	42.62	43.60	1,413,242	43.60
8/22/2025	42.03	43.52	41.65	42.82	821,048	42.82
8/21/2025	41.38	42.18	40.97	41.90	840,176	41.90
8/20/2025	42.22	43.22	41.66	41.83	1,264,715	41.83
8/19/2025	42.10	42.51	41.57	42.51	900,439	42.51
8/18/2025	42.11	43.31	41.78	42.14	1,112,435	42.14
8/15/2025	41.75	42.67	41.27	42.12	1,435,366	42.12
8/14/2025	42.12	42.50	41.44	41.47	1,292,385	41.47
8/13/2025	44.38	44.71	39.57	42.65	5,122,975	42.65
8/12/2025	35.89	37.11	35.51	36.92	1,948,475	36.92
8/11/2025	36.88	37.39	35.52	35.64	1,990,262	35.64
8/08/2025	37.61	39.20	36.73	36.94	1,645,197	36.94
8/07/2025	40.60	40.60	36.97	37.36	1,385,000	37.36
8/06/2025	40.62	40.99	39.63	40.01	527,616	40.01
8/05/2025	40.78	41.01	40.06	40.50	871,928	40.50
8/04/2025	39.51	40.63	39.33	40.44	624,553	40.44
8/01/2025	39.29	39.50	38.35	39.03	786,107	39.03
7/31/2025	41.44	41.51	39.97	40.05	612,337	40.05
7/30/2025	41.22	41.37	40.47	41.04	1,156,946	41.04
7/29/2025	41.55	42.12	40.82	40.91	1,689,427	40.91
7/28/2025	41.83	42.03	41.07	41.16	1,006,944	41.16
7/25/2025	41.77	42.05	41.23	41.64	483,106	41.64
7/24/2025	42.31	42.53	41.24	41.52	771,698	41.52
7/23/2025	42.42	42.75	41.87	42.50	455,233	42.50
7/22/2025	42.24	42.92	42.01	42.22	816,876	42.22
7/21/2025	42.57	42.90	42.09	42.17	900,580	42.17
7/18/2025	43.87	44.04	42.48	42.54	784,830	42.54
7/17/2025	43.20	43.87	43.12	43.49	602,760	43.49
7/16/2025	43.16	43.48	42.60	43.41	926,341	43.41
7/15/2025	43.95	44.29	42.47	42.50	963,590	42.50
7/14/2025	42.17	44.66	42.09	43.49	1,051,394	43.49
7/11/2025	46.47	46.50	44.13	44.27	762,693	44.27
7/10/2025	47.17	47.70	45.62	46.95	907,276	46.95
7/09/2025	47.20	47.56	46.05	47.14	1,021,638	47.14
7/08/2025	48.25	48.43	46.20	47.26	928,572	47.26
7/07/2025	47.76	48.28	47.24	47.92	804,166	47.92
7/03/2025	47.89	49.10	47.77	48.11	569,993	48.11
7/02/2025	48.85	49.12	47.73	47.84	875,039	47.84
7/01/2025	51.34	51.61	48.57	48.82	783,205	48.82
6/30/2025	51.66	52.04	50.92	51.62	836,024	51.62