INTA Historical Stock Prices & CSV Downloads

Intapp, Inc. (INTA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	39.62	42.41	39.24	42.21	42.21	1,135,000
Oct 29, 2026	39.13	40.03	38.03	39.10	39.10	1,289,400
Oct 28, 2026	39.68	43.68	38.21	40.34	40.34	1,889,900
Oct 27, 2026	46.55	46.74	42.86	42.95	42.95	1,291,600
Oct 26, 2026	47.61	48.10	46.89	47.15	47.15	740,400
Oct 23, 2026	46.94	48.19	46.49	47.99	47.99	914,900
Oct 22, 2026	45.58	47.45	44.99	47.18	47.18	687,400
Oct 21, 2026	44.56	45.42	44.38	45.33	45.33	525,200
Oct 20, 2026	45.00	45.95	44.57	44.78	44.78	740,900
Oct 19, 2026	43.51	44.75	43.51	44.29	44.29	409,100
Oct 16, 2026	43.70	44.71	42.33	43.64	43.64	966,500
Oct 15, 2026	39.73	43.70	39.39	43.63	43.63	895,100
Oct 14, 2026	39.20	39.92	38.87	39.55	39.55	545,300
Oct 13, 2026	40.00	40.89	39.55	39.64	39.64	595,000
Oct 12, 2026	40.00	40.36	39.34	39.64	39.64	333,700
Oct 9, 2026	38.87	39.74	38.80	39.61	39.61	437,700
Oct 8, 2026	37.69	38.80	37.69	38.65	38.65	541,100
Oct 7, 2026	37.03	38.39	37.03	37.60	37.60	826,000
Oct 6, 2026	37.86	37.86	36.63	37.03	37.03	402,400
Oct 5, 2026	36.50	37.53	36.50	37.38	37.38	494,200
Oct 2, 2026	38.03	38.55	36.22	36.49	36.49	442,600
Oct 1, 2026	36.77	37.93	36.60	37.59	37.59	408,500
Sep 30, 2026	35.25	36.57	35.21	36.21	36.21	497,000
Sep 29, 2026	34.93	35.23	34.41	35.20	35.20	405,100
Sep 28, 2026	35.45	35.56	34.58	35.39	35.39	287,800

Historical stock data.