NASDAQ:INTA
Intapp, Inc. Stock Price (Quote)
$31.15
+0.230 (+0.744%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.36 | $34.30 | Wednesday, 1st May 2024 INTA stock ended at $31.15. This is 0.744% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.58% from a day low at $30.72 to a day high of $31.82. |
| 90 days | $30.36 | $45.36 | |
| 52 weeks | $30.36 | $50.46 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $30.95 | $31.82 | $30.72 | $31.15 | 304 209 |
| Apr 30, 2024 | $31.69 | $31.79 | $30.71 | $30.92 | 344 620 |
| Apr 29, 2024 | $32.02 | $32.39 | $31.78 | $31.87 | 404 481 |
| Apr 26, 2024 | $31.66 | $32.15 | $31.59 | $31.88 | 282 292 |
| Apr 25, 2024 | $30.81 | $31.49 | $30.44 | $31.45 | 365 643 |
| Apr 24, 2024 | $30.96 | $31.64 | $30.76 | $31.41 | 439 046 |
| Apr 23, 2024 | $30.82 | $31.64 | $30.71 | $30.91 | 592 232 |
| Apr 22, 2024 | $31.01 | $31.44 | $30.36 | $30.61 | 511 027 |
| Apr 19, 2024 | $30.68 | $30.91 | $30.63 | $30.76 | 335 207 |
| Apr 18, 2024 | $31.30 | $31.64 | $30.80 | $30.86 | 553 113 |
| Apr 17, 2024 | $31.64 | $31.78 | $31.21 | $31.21 | 329 586 |
| Apr 16, 2024 | $31.00 | $31.63 | $30.58 | $31.33 | 473 840 |
| Apr 15, 2024 | $31.53 | $31.72 | $31.01 | $31.08 | 467 709 |
| Apr 12, 2024 | $31.53 | $31.68 | $31.02 | $31.35 | 435 623 |
| Apr 11, 2024 | $31.97 | $32.14 | $31.70 | $32.01 | 507 884 |
| Apr 10, 2024 | $31.38 | $32.04 | $31.30 | $31.92 | 506 772 |
| Apr 09, 2024 | $32.21 | $32.46 | $31.57 | $32.22 | 315 404 |
| Apr 08, 2024 | $31.82 | $32.19 | $31.50 | $32.07 | 357 388 |
| Apr 05, 2024 | $31.87 | $31.93 | $31.40 | $31.66 | 455 126 |
| Apr 04, 2024 | $31.85 | $32.47 | $31.65 | $31.90 | 546 979 |
| Apr 03, 2024 | $32.00 | $32.30 | $31.58 | $31.62 | 383 076 |
| Apr 02, 2024 | $32.61 | $32.74 | $32.10 | $32.29 | 500 718 |
| Apr 01, 2024 | $34.30 | $34.30 | $32.92 | $33.05 | 353 630 |
| Mar 28, 2024 | $33.85 | $34.47 | $33.65 | $34.30 | 579 699 |
| Mar 27, 2024 | $34.50 | $34.80 | $33.53 | $33.84 | 381 856 |
