INTA
INTAPP (INTA)
NASDAQ
$46.24+$0.34 (+0.74%)
Price as of Nov 13, 2026 1:44 PM EST
  • $3.5B
    Market Cap
  • 8.56%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +15.79%
    Low Price$39.10
    High Price$47.99
  • 3 Months
    +16.11%
    Low Price$35.20
    High Price$47.99
  • 1 Year
    +8.56%
    Low Price$19.14
    High Price$47.99
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
45.85
47.11
45.41
45.90
-1.18%
634,902
11/11/2026
45.64
46.86
45.00
46.45
+2.31%
859,946
11/10/2026
44.43
45.55
43.06
45.40
+2.09%
464,003
11/09/2026
43.82
44.55
43.37
44.47
+1.70%
553,080
11/06/2026
43.03
44.55
42.63
43.73
-0.85%
606,486
11/05/2026
46.15
46.50
43.49
44.10
-2.15%
877,729
11/04/2026
45.05
46.27
44.60
45.07
+0.60%
848,056
11/03/2026
44.47
45.62
43.72
44.80
-0.51%
916,298
11/02/2026
42.03
46.26
41.57
45.03
+6.68%
1,153,323
10/30/2026
39.62
42.41
39.24
42.21
+7.95%
1,135,564
10/29/2026
39.13
40.03
38.03
39.10
-3.07%
1,289,418
10/28/2026
39.68
43.68
38.21
40.34
-6.08%
1,889,931
10/27/2026
46.55
46.75
42.86
42.95
-8.91%
1,291,574
10/27/2026
$0.44 Earnings
10/26/2026
47.61
48.10
46.89
47.15
-1.75%
740,418
10/23/2026
46.94
48.19
46.49
47.99
+1.72%
914,883
10/22/2026
45.58
47.45
45.00
47.18
+4.08%
687,457
10/21/2026
44.56
45.42
44.39
45.33
+1.23%
524,968
10/20/2026
45.00
45.95
44.57
44.78
+1.11%
744,708
10/19/2026
43.51
44.75
43.51
44.29
+1.49%
409,093
10/16/2026
43.70
44.71
42.34
43.64
+0.02%
966,563
10/15/2026
39.73
43.70
39.39
43.63
+10.32%
895,180
10/14/2026
39.20
39.92
38.87
39.55
-0.23%
545,291
10/13/2026
40.00
40.89
39.55
39.64
0.00%
597,422
10/12/2026
40.00
40.36
39.34
39.64
+0.08%
333,717
10/09/2026
38.87
39.74
38.80
39.61
+2.48%
437,754
10/08/2026
37.69
38.80
37.69
38.65
+2.79%
541,070
10/07/2026
37.03
38.39
37.03
37.60
+1.54%
826,020
10/06/2026
37.86
37.86
36.63
37.03
-0.94%
402,385
10/05/2026
36.50
37.53
36.50
37.38
+2.44%
494,228
10/02/2026
38.03
38.55
36.22
36.49
-2.93%
447,077
10/01/2026
36.77
37.93
36.60
37.59
+3.81%
408,482
09/30/2026
35.25
36.57
35.21
36.21
+2.87%
496,972
09/29/2026
34.93
35.23
34.41
35.20
-0.54%
405,142
09/28/2026
35.45
35.56
34.58
35.39
-1.97%
288,822
09/25/2026
36.79
37.18
36.02
36.10
-1.98%
272,683
09/24/2026
36.71
37.14
36.07
36.83
+1.01%
487,433
09/23/2026
36.20
36.96
35.67
36.46
+1.03%
555,967
09/22/2026
37.40
37.71
35.27
36.09
-1.66%
615,112
09/21/2026
36.74
36.77
36.24
36.70
+1.35%
447,588
09/18/2026
36.87
37.00
35.55
36.21
-1.31%
1,612,108
09/17/2026
36.49
36.96
35.76
36.69
-0.84%
401,119
09/16/2026
36.69
37.44
36.47
37.00
-1.31%
596,742
09/15/2026
37.60
38.25
36.76
37.49
-1.29%
693,071
09/14/2026
37.83
38.91
37.72
37.98
+2.01%
596,295
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