Intapp, Inc. (INTA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +16.4%
- 3M
- +13.9%
- YTD
- -35.8%
- 1Y
- -41.2%
- 3Y
- -10.0%
- 5Y
- -0.4%
Loading 10-year price history...
INTA Historical Performance
INTA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -10.1%
- 2022 annual price return
- +1.8%
- 2023 annual price return
- +48.0%
- 2024 annual price return
- +74.6%
- 2025 annual price return
- -29.1%
- 2026 annual price return
- -48.9%
INTA Stock Price Trajectory (2021–2026)
As of July 8, 2026, Intapp, Inc. (INTA) trades at $28.18, representing a -41.2% return over the past year. The stock has delivered a -1.8% total return over five years (-0.4% 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 -63.8%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ALKT (-38.8% 1Y), VRNT (-3.3% 1Y), and MANH (-21.3% 1Y), INTA has underperformed the peer group average. Compare INTA vs ALKT →
INTA Historical Price Data · from 2021
Rows 1–50 of 1,260| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 28.54 | 29.24 | 28.17 | 28.18 | 654K | +2.10% |
| 2026-07-06 | 26.86 | 28.03 | 26.51 | 27.60 | 634K | +0.77% |
| 2026-07-02 | 26.98 | 27.99 | 26.09 | 27.39 | 987K | +3.95% |
| 2026-07-01 | 26.06 | 26.82 | 26.05 | 26.35 | 682K | +4.52% |
| 2026-06-30 | 24.26 | 25.40 | 23.93 | 25.21 | 573K | +2.15% |
| 2026-06-29 | 25.75 | 25.75 | 24.64 | 24.68 | 345K | -1.32% |
| 2026-06-26 | 22.32 | 25.14 | 22.32 | 25.01 | 0 | +13.58% |
| 2026-06-25 | 22.36 | 22.94 | 21.91 | 22.02 | 458K | -2.87% |
| 2026-06-24 | 21.89 | 23.22 | 21.88 | 22.67 | 603K | +3.37% |
| 2026-06-23 | 22.13 | 22.53 | 21.65 | 21.93 | 604K | +1.62% |
| 2026-06-22 | 21.51 | 22.22 | 20.75 | 21.58 | 1.18M | -2.09% |
| 2026-06-18 | 21.99 | 22.42 | 21.33 | 22.04 | 1.26M | +0.05% |
| 2026-06-17 | 22.84 | 23.51 | 21.63 | 22.03 | 1.20M | -4.59% |
| 2026-06-16 | 23.09 | 23.67 | 22.00 | 23.09 | 867K | 0.00% |
| 2026-06-15 | 23.85 | 23.93 | 22.90 | 23.09 | 553K | -3.39% |
| 2026-06-12 | 23.20 | 24.18 | 22.30 | 23.90 | 937K | +3.02% |
| 2026-06-11 | 23.45 | 24.19 | 22.61 | 23.20 | 1.03M | -2.64% |
| 2026-06-10 | 23.27 | 24.36 | 23.23 | 23.83 | 564K | +0.17% |
| 2026-06-09 | 23.71 | 24.32 | 23.26 | 23.79 | 840K | -1.78% |
| 2026-06-08 | 24.05 | 24.93 | 23.84 | 24.22 | 706K | -0.53% |
| 2026-06-05 | 24.73 | 24.73 | 23.73 | 24.35 | 735K | -0.16% |
| 2026-06-04 | 24.70 | 25.00 | 24.05 | 24.39 | 943K | +1.92% |
| 2026-06-03 | 24.41 | 24.43 | 23.38 | 23.93 | 1.07M | -4.59% |
| 2026-06-02 | 24.59 | 25.34 | 24.21 | 25.08 | 1.41M | -3.65% |
| 2026-06-01 | 23.85 | 26.68 | 23.38 | 26.03 | 2.08M | +12.73% |
| 2026-05-29 | 21.25 | 23.15 | 20.88 | 23.09 | 1.58M | +12.09% |
| 2026-05-28 | 19.37 | 20.63 | 19.01 | 20.60 | 1.17M | +7.63% |
| 2026-05-27 | 19.58 | 20.20 | 19.01 | 19.14 | 715K | -3.48% |
| 2026-05-26 | 20.03 | 20.58 | 19.68 | 19.83 | 771K | -2.79% |
| 2026-05-22 | 20.40 | 21.12 | 20.36 | 20.40 | 922K | +0.39% |
| 2026-05-21 | 20.15 | 20.41 | 19.55 | 20.32 | 1.26M | -3.05% |
| 2026-05-20 | 20.10 | 20.99 | 19.54 | 20.96 | 1.10M | +2.24% |
| 2026-05-19 | 21.45 | 21.86 | 20.36 | 20.50 | 1.48M | -1.77% |
| 2026-05-18 | 20.92 | 21.66 | 20.30 | 20.87 | 1.23M | -0.57% |
| 2026-05-15 | 21.19 | 21.80 | 20.94 | 20.99 | 1.51M | +0.91% |
| 2026-05-14 | 21.49 | 22.17 | 20.68 | 20.80 | 1.83M | -3.21% |
| 2026-05-13 | 22.73 | 23.40 | 20.85 | 21.49 | 1.42M | -5.62% |
| 2026-05-12 | 24.11 | 24.57 | 22.55 | 22.77 | 1.63M | -4.41% |
| 2026-05-11 | 24.56 | 25.29 | 23.36 | 23.82 | 836K | -4.11% |
| 2026-05-08 | 23.42 | 24.99 | 23.22 | 24.84 | 938K | +3.59% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INTA — Frequently Asked Questions
Quick answers to the most common questions about buying INTA stock.
How has INTA stock performed recently?
INTA declined -41.2% over the past year, below its 5-year annualized CAGR of -0.4%. 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 $48.43. Current 1-year return of -41.2% 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.