INTA
INTAPP (INTA)
NASDAQ
$37.27+$0.04 (+0.09%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $2.8B
    Market Cap
  • -17.56%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -6.72%
    Low Price$37.23
    High Price$43.70
  • 3 Months
    +60.47%
    Low Price$21.58
    High Price$43.70
  • 1 Year
    -17.56%
    Low Price$19.14
    High Price$47.67
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
38.04
38.65
36.80
37.23
-2.13%
553,028
09/10/2026
38.54
39.06
37.97
38.04
-1.55%
501,966
09/09/2026
39.86
40.72
38.56
38.64
-3.06%
599,480
09/08/2026
40.75
40.88
39.10
39.86
-4.44%
750,104
09/04/2026
42.47
42.47
40.68
41.71
-3.25%
419,168
09/03/2026
42.30
43.98
42.26
43.11
+3.90%
526,526
09/02/2026
43.33
43.38
41.41
41.49
-1.73%
515,760
09/01/2026
42.97
43.51
41.85
42.22
-2.65%
632,437
08/31/2026
42.82
43.66
42.59
43.37
-0.23%
662,235
08/28/2026
43.70
44.33
43.11
43.47
-0.53%
752,108
08/27/2026
40.81
43.72
40.81
43.70
+8.17%
718,405
08/26/2026
39.71
40.90
39.60
40.40
-0.76%
275,841
08/25/2026
40.92
41.48
40.42
40.71
-0.51%
474,285
08/24/2026
40.89
41.75
40.35
40.92
-1.04%
644,786
08/21/2026
40.00
41.42
39.27
41.35
+2.94%
824,007
08/20/2026
39.85
40.39
39.44
40.17
+0.20%
663,463
08/19/2026
39.94
40.76
39.15
40.09
+0.88%
750,695
08/18/2026
39.10
40.76
39.10
39.74
+3.25%
578,594
08/17/2026
39.70
40.02
38.41
38.49
-4.04%
480,446
08/14/2026
41.38
41.38
39.45
40.11
-2.22%
413,078
08/13/2026
39.61
41.12
38.96
41.02
+3.77%
707,924
08/12/2026
38.89
39.88
38.86
39.53
-0.95%
483,330
08/11/2026
38.19
39.96
38.19
39.91
+3.02%
574,043
08/10/2026
37.04
39.48
37.04
38.74
+2.68%
644,043
08/07/2026
36.90
38.64
36.43
37.73
+3.77%
842,377
08/06/2026
35.92
36.63
34.84
36.36
-1.62%
1,009,048
08/05/2026
36.50
37.48
35.28
36.96
+12.75%
1,895,963
08/04/2026
32.08
33.58
31.69
32.78
-1.86%
1,196,931
08/04/2026
$0.41 Earnings
08/03/2026
33.61
35.13
33.36
33.40
+2.17%
905,827
07/31/2026
31.53
32.97
31.35
32.69
+1.93%
829,036
07/30/2026
30.63
32.24
30.20
32.07
+1.26%
968,799
07/29/2026
30.32
32.40
30.20
31.67
+3.50%
764,690
07/28/2026
30.02
31.37
29.81
30.60
+3.90%
795,830
07/27/2026
28.41
30.53
27.95
29.45
+7.21%
755,501
07/24/2026
27.08
27.95
26.51
27.47
+4.57%
768,811
07/23/2026
26.07
26.51
25.56
26.27
+0.77%
634,509
07/22/2026
27.90
27.92
25.71
26.07
-7.22%
871,299
07/21/2026
28.06
29.01
27.48
28.10
-3.64%
734,891
07/20/2026
28.84
29.55
28.09
29.16
+0.14%
347,968
07/17/2026
28.91
30.04
28.75
29.12
-1.46%
696,852
07/16/2026
28.91
30.12
28.31
29.55
+4.49%
885,295
07/15/2026
28.17
29.05
28.07
28.28
+1.95%
724,444
07/14/2026
26.93
28.45
26.26
27.74
-2.87%
625,964
07/13/2026
28.48
29.05
28.07
28.56
+1.75%
706,248
07/10/2026
28.30
28.57
27.31
28.07
+1.30%
546,562
07/09/2026
26.50
27.77
26.30
27.71
+1.99%
590,321
07/08/2026
27.61
28.00
27.09
27.17
-3.58%
782,420
07/07/2026
28.54
29.24
28.16
28.18
+2.10%
668,245
07/06/2026
26.86
28.03
26.51
27.60
+0.77%
645,291
07/02/2026
26.29
27.99
26.09
27.39
+3.95%
1,004,073
07/01/2026
26.06
26.82
26.01
26.35
+4.52%
680,912
06/30/2026
24.26
25.40
23.93
25.21
+2.15%
589,538
06/29/2026
25.36
25.75
24.64
24.68
-1.32%
841,512
06/26/2026
22.32
25.14
22.32
25.01
+13.58%
2,232,364
06/25/2026
22.36
22.94
21.91
22.02
-2.87%
480,418
06/24/2026
21.89
23.22
21.88
22.67
+3.37%
622,591
06/23/2026
22.04
22.53
21.65
21.93
+1.62%
626,977
06/22/2026
21.70
22.22
20.75
21.58
-2.09%
1,233,252
06/18/2026
21.99
22.42
21.30
22.04
+0.05%
1,344,252
06/17/2026
22.84
23.51
21.63
22.03
-4.59%
1,248,458
06/16/2026
23.09
23.67
22.00
23.09
0.00%
976,730
06/15/2026
23.85
23.93
22.90
23.09
-3.39%
1,355,136
06/12/2026
23.20
24.18
22.30
23.90
+3.02%
943,795
06/11/2026
23.45
24.19
22.61
23.20
-2.64%
1,049,729
06/10/2026
23.52
24.36
23.23
23.83
+0.17%
595,354
06/09/2026
23.81
24.32
23.26
23.79
-1.78%
1,042,806
06/08/2026
24.12
24.93
23.84
24.22
-0.53%
882,624
06/05/2026
24.50
24.91
23.70
24.35
-0.16%
854,800
06/04/2026
24.70
25.00
24.05
24.39
+1.92%
1,091,866
06/03/2026
24.41
24.43
23.38
23.93
-4.59%
1,099,823
06/02/2026
24.90
25.34
24.19
25.08
-3.65%
1,879,891
06/01/2026
23.72
26.68
23.38
26.03
+12.73%
2,141,818
05/29/2026
21.25
23.15
20.88
23.09
+12.09%
1,638,040
05/28/2026
19.37
20.63
19.01
20.60
+7.63%
1,186,013
05/27/2026
19.58
20.21
19.01
19.14
-3.48%
767,392
05/26/2026
20.03
20.62
19.67
19.83
-2.79%
787,316
05/22/2026
20.40
21.12
19.83
20.40
+0.39%
935,133
05/21/2026
20.73
20.73
19.55
20.32
-3.05%
1,334,936
05/20/2026
20.10
20.99
19.54
20.96
+2.24%
1,113,609
05/19/2026
21.37
21.86
20.36
20.50
-1.77%
1,531,148
05/18/2026
21.19
21.66
20.30
20.87
-0.57%
1,263,731
05/15/2026
21.19
21.81
20.94
20.99
+0.91%
1,541,299
05/14/2026
21.49
22.18
20.68
20.80
-3.21%
1,901,699
05/13/2026
22.73
23.40
20.85
21.49
-5.62%
1,450,438
05/12/2026
24.11
24.57
22.55
22.77
-4.41%
1,649,130
05/11/2026
24.60
25.29
23.36
23.82
-4.11%
876,354
05/08/2026
23.40
24.99
23.22
24.84
+3.59%
943,826
05/07/2026
23.70
24.86
23.70
23.98
+3.94%
825,211
05/06/2026
23.69
24.50
22.71
23.07
-4.19%
1,123,506
05/05/2026
23.66
24.10
23.20
24.08
+1.73%
753,138
05/05/2026
$0.29 Earnings
05/04/2026
23.50
24.37
23.25
23.67
+0.72%
807,126
05/01/2026
23.29
24.24
22.78
23.50
+4.68%
530,806
04/30/2026
23.00
23.00
22.11
22.45
-3.23%
530,982
04/29/2026
22.60
23.27
22.07
23.20
+2.25%
681,358
04/28/2026
22.59
23.38
22.52
22.69
+2.48%
831,142
04/27/2026
21.95
22.91
21.74
22.14
-0.49%
732,622
04/24/2026
21.78
22.34
21.71
22.25
+2.44%
675,554
04/23/2026
22.20
22.20
21.11
21.72
-5.85%
636,949