Intapp, Inc.INTANASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.28 | $34.98 | $33.60 | $33.64 | 817,370 |
| 1/30/2026 | $33.97 | $34.58 | $33.34 | $33.95 | 844,504 |
| 1/29/2026 | $36.00 | $36.17 | $33.72 | $34.33 | 1.01M |
| 1/28/2026 | $36.99 | $37.26 | $36.35 | $36.50 | 757,900 |
| 1/27/2026 | $39.11 | $39.27 | $36.48 | $36.80 | 680,100 |
| 1/26/2026 | $38.66 | $39.76 | $38.56 | $39.25 | 417,500 |
| 1/23/2026 | $38.54 | $39.31 | $38.43 | $38.66 | 322,840 |
| 1/22/2026 | $37.81 | $38.90 | $37.69 | $38.77 | 376,417 |
| 1/21/2026 | $37.31 | $37.99 | $37.10 | $37.62 | 431,531 |
| 1/20/2026 | $37.43 | $38.00 | $36.98 | $37.09 | 535,200 |
| 1/16/2026 | $39.64 | $39.87 | $37.85 | $38.29 | 723,044 |
| 1/15/2026 | $41.24 | $41.31 | $39.37 | $39.42 | 716,325 |
| 1/14/2026 | $41.02 | $41.32 | $40.25 | $41.21 | 829,755 |
| 1/13/2026 | $42.75 | $43.15 | $40.85 | $41.25 | 538,037 |
| 1/12/2026 | $43.62 | $43.80 | $42.47 | $42.69 | 338,211 |
| 1/9/2026 | $43.91 | $44.42 | $43.06 | $43.53 | 259,419 |
| 1/8/2026 | $44.92 | $44.92 | $43.49 | $44.13 | 294,626 |
| 1/7/2026 | $44.41 | $45.73 | $44.11 | $45.45 | 283,648 |
| 1/6/2026 | $42.57 | $44.65 | $42.00 | $44.45 | 642,645 |
| 1/5/2026 | $43.87 | $44.77 | $42.47 | $42.65 | 585,093 |
| 1/2/2026 | $45.97 | $46.20 | $43.40 | $43.87 | 568,600 |
| 12/31/2025 | $46.70 | $46.70 | $45.70 | $45.82 | 328,619 |
| 12/30/2025 | $47.39 | $47.88 | $46.41 | $46.52 | 366,213 |
| 12/29/2025 | $47.20 | $47.71 | $47.19 | $47.52 | 499,540 |
| 12/26/2025 | $47.35 | $47.93 | $47.08 | $47.67 | 310,400 |
| 12/24/2025 | $47.09 | $47.36 | $46.44 | $47.29 | 228,600 |
| 12/23/2025 | $46.75 | $47.23 | $46.22 | $47.01 | 339,300 |
| 12/22/2025 | $45.91 | $47.63 | $45.91 | $47.18 | 459,400 |
| 12/19/2025 | $46.47 | $46.53 | $45.66 | $45.95 | 620,106 |
| 12/18/2025 | $46.30 | $46.74 | $45.68 | $46.48 | 718,400 |
| 12/17/2025 | $44.90 | $46.15 | $44.84 | $45.88 | 797,671 |
| 12/16/2025 | $42.75 | $45.30 | $42.65 | $44.84 | 788,507 |
| 12/15/2025 | $43.07 | $43.07 | $42.11 | $42.53 | 506,528 |
| 12/12/2025 | $43.17 | $43.43 | $42.80 | $42.98 | 362,121 |
| 12/11/2025 | $42.89 | $43.58 | $42.66 | $43.24 | 400,415 |
| 12/10/2025 | $42.58 | $43.36 | $42.28 | $43.00 | 551,800 |
| 12/9/2025 | $43.08 | $43.69 | $42.78 | $42.82 | 376,713 |
| 12/8/2025 | $43.81 | $43.85 | $42.75 | $43.14 | 463,600 |
| 12/5/2025 | $44.05 | $44.27 | $42.82 | $43.20 | 467,036 |
| 12/4/2025 | $45.36 | $45.70 | $43.98 | $44.25 | 746,900 |
| 12/3/2025 | $42.97 | $45.31 | $42.97 | $45.18 | 778,325 |
| 12/2/2025 | $42.96 | $43.91 | $42.66 | $43.15 | 715,644 |
| 12/1/2025 | $42.60 | $44.12 | $41.78 | $42.68 | 1.09M |
| 11/28/2025 | $42.60 | $44.00 | $42.60 | $43.19 | 535,316 |
| 11/26/2025 | $41.62 | $42.97 | $41.60 | $42.60 | 589,000 |
| 11/25/2025 | $40.41 | $42.12 | $40.41 | $41.93 | 353,835 |
| 11/24/2025 | $41.33 | $41.46 | $40.31 | $40.39 | 570,700 |
| 11/21/2025 | $40.06 | $41.97 | $39.72 | $41.55 | 662,637 |
| 11/20/2025 | $41.25 | $41.73 | $39.96 | $40.07 | 485,221 |
| 11/19/2025 | $41.57 | $41.61 | $39.87 | $40.57 | 601,100 |
| 11/18/2025 | $41.26 | $42.20 | $41.06 | $41.61 | 1.05M |
| 11/17/2025 | $43.07 | $43.55 | $41.25 | $41.41 | 887,900 |
| 11/14/2025 | $41.41 | $43.62 | $41.16 | $43.07 | 1.02M |
| 11/13/2025 | $42.15 | $43.60 | $42.15 | $42.28 | 1.36M |
| 11/12/2025 | $42.04 | $42.75 | $41.70 | $42.56 | 907,625 |
| 11/11/2025 | $39.84 | $42.60 | $39.84 | $42.09 | 899,200 |
| 11/10/2025 | $38.79 | $40.82 | $38.39 | $40.19 | 971,418 |
| 11/7/2025 | $38.08 | $38.77 | $37.92 | $38.12 | 710,128 |
| 11/6/2025 | $38.76 | $38.85 | $37.81 | $38.60 | 671,229 |
| 11/5/2025 | $37.55 | $39.84 | $36.00 | $39.36 | 1.28M |