Intapp, Inc. (INTA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
INTA Historical Performance
Short-Term Returns
INTA Stock Price Trajectory (2021–2026)
As of May 8, 2026, Intapp, Inc. (INTA) trades at $23.98, representing a -55.1% return over the past year. The stock has delivered a -14.4% total return over five years (-3.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $77.74 on February 14, 2025. From this peak, INTA has corrected -69.2%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ALKT (-37.8% 1Y), VRNT (+17.9% 1Y), and MANH (-21.9% 1Y), INTA has underperformed the peer group average. Compare INTA vs ALKT →
INTA Historical Price Data (2025–2026)
Showing 30 of 1,220 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.82 | 24.86 | 23.70 | 23.98 | 808K | +3.94% |
| 2026-05-06 | 23.69 | 24.50 | 22.71 | 23.07 | 1.12M | -4.19% |
| 2026-05-05 | 23.48 | 24.10 | 23.21 | 24.08 | 750K | +1.73% |
| 2026-05-04 | 23.88 | 24.37 | 23.25 | 23.67 | 779K | +0.72% |
| 2026-05-01 | 23.86 | 24.24 | 22.78 | 23.50 | 519K | +4.68% |
| 2026-04-30 | 22.52 | 23.00 | 22.11 | 22.45 | 529K | -3.23% |
| 2026-04-29 | 22.60 | 23.27 | 22.07 | 23.20 | 671K | +2.25% |
| 2026-04-28 | 22.59 | 23.38 | 22.52 | 22.69 | 802K | +2.48% |
| 2026-04-27 | 21.95 | 22.91 | 21.74 | 22.14 | 685K | -0.49% |
| 2026-04-24 | 21.78 | 22.34 | 21.71 | 22.25 | 637K | +2.44% |
| 2026-04-23 | 22.20 | 22.20 | 21.18 | 21.72 | 629K | -5.85% |
| 2026-04-22 | 22.76 | 23.76 | 22.52 | 23.07 | 713K | +1.90% |
| 2026-04-21 | 22.71 | 23.79 | 22.50 | 22.64 | 559K | -0.26% |
| 2026-04-20 | 22.69 | 23.72 | 22.00 | 22.70 | 460K | -0.53% |
| 2026-04-17 | 23.57 | 23.94 | 22.65 | 22.82 | 634K | -1.13% |
| 2026-04-16 | 23.86 | 24.15 | 22.95 | 23.08 | 567K | -0.77% |
| 2026-04-15 | 21.83 | 23.46 | 21.51 | 23.26 | 857K | +9.10% |
| 2026-04-14 | 21.50 | 21.83 | 20.90 | 21.32 | 943K | +0.99% |
| 2026-04-13 | 20.53 | 21.15 | 20.05 | 21.11 | 980K | +3.63% |
| 2026-04-10 | 21.28 | 21.28 | 20.13 | 20.37 | 967K | -4.23% |
| 2026-04-09 | 22.23 | 22.75 | 20.61 | 21.27 | 1.48M | -5.26% |
| 2026-04-08 | 25.64 | 25.64 | 22.40 | 22.45 | 914K | -9.29% |
| 2026-04-07 | 24.71 | 25.33 | 24.42 | 24.75 | 744K | -0.28% |
| 2026-04-06 | 24.87 | 24.89 | 24.19 | 24.82 | 538K | +0.16% |
| 2026-04-02 | 25.13 | 25.46 | 24.21 | 24.78 | 556K | -1.04% |
| 2026-04-01 | 25.84 | 25.88 | 24.64 | 25.04 | 827K | -2.53% |
| 2026-03-31 | 25.55 | 26.23 | 25.19 | 25.69 | 920K | +1.06% |
| 2026-03-30 | 24.97 | 25.66 | 24.56 | 25.42 | 731K | +3.00% |
| 2026-03-27 | 24.70 | 25.05 | 24.05 | 24.68 | 713K | -2.02% |
| 2026-03-26 | 24.00 | 25.56 | 23.71 | 25.19 | 560K | +5.27% |
See INTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INTA vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonINTA — Frequently Asked Questions
Quick answers to the most common questions about buying INTA stock.
How has INTA stock performed recently?
INTA declined -55.1% over the past year, below its 5-year annualized CAGR of -3.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INTA's all-time high price?
Intapp, Inc. reached $77.74 on 2025-02-14. The 52-week high is $58.84. Current 1-year return of -55.1% places the stock further from historical peaks.
Where can I download INTA historical price data?
This page provides INTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.