The closing price for Intapp (INTA) in January 2024 was $43.08, on January 31. It was up 14.7% for the month. The latest price is $64.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $44.62 | $44.97 | $43.07 | $43.08 | 441,258 |
January 30 2024 | $44.70 | $45.31 | $44.52 | $44.98 | 291,429 |
January 29 2024 | $44.52 | $45.11 | $44.24 | $44.83 | 285,147 |
January 26 2024 | $44.25 | $44.50 | $43.76 | $44.31 | 462,295 |
January 25 2024 | $45.00 | $45.00 | $43.79 | $44.11 | 642,381 |
January 24 2024 | $45.29 | $45.29 | $44.27 | $44.49 | 359,500 |
January 23 2024 | $44.73 | $45.43 | $43.77 | $44.62 | 469,300 |
January 22 2024 | $44.83 | $45.16 | $43.43 | $43.54 | 697,100 |
January 19 2024 | $43.98 | $44.11 | $43.12 | $44.03 | 455,200 |
January 18 2024 | $43.09 | $43.59 | $42.11 | $43.43 | 366,300 |
January 17 2024 | $42.56 | $42.99 | $41.27 | $42.45 | 410,300 |
January 16 2024 | $41.17 | $42.99 | $40.96 | $42.95 | 732,700 |
January 12 2024 | $40.71 | $42.36 | $40.58 | $41.36 | 687,500 |
January 11 2024 | $39.84 | $40.39 | $38.75 | $40.21 | 419,000 |
January 10 2024 | $37.32 | $39.89 | $37.10 | $39.87 | 670,300 |
January 09 2024 | $36.27 | $37.33 | $36.24 | $36.97 | 255,700 |
January 08 2024 | $35.28 | $37.06 | $35.20 | $36.90 | 407,900 |
January 05 2024 | $36.07 | $36.75 | $35.04 | $35.07 | 397,700 |
January 04 2024 | $36.32 | $36.83 | $36.15 | $36.45 | 251,500 |
January 03 2024 | $36.65 | $37.08 | $36.14 | $36.45 | 307,600 |
January 02 2024 | $37.57 | $37.57 | $35.90 | $36.71 | 265,600 |
Daily pricing data for Intapp dates back to 6/30/2021, and may be incomplete.
