Intapp, Inc.
INTANASDAQTechnology● Active
$23.94
$-0.41(-1.68%)
Market Cap$1.8B
P/E Ratio—
52W High$58.789
52W Low$19.01
Intapp, Inc.（INTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.74
Feb 14, 2025
-69.2% from here
5-Year Low5Y
$13.52
Jun 17, 2022
+77.1% from low
IPO Priceadj.
$28.00
Jun 30, 2021
-14.5% since IPO
1 Year Ago
$58.30
Jun 9, 2025
-58.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.05 | $24.93 | $24.05 | $24.35 | $24.35 | 131K | +1.25% |
| Jun 5, 2026 | $24.50 | $24.91 | $23.70 | $24.35 | $24.35 | 855K | -0.61% |
| Jun 4, 2026 | $24.70 | $25.00 | $24.05 | $24.39 | $24.39 | 1.1M | -1.26% |
| Jun 3, 2026 | $24.41 | $24.43 | $23.38 | $23.93 | $23.93 | 1.1M | -1.97% |
| Jun 2, 2026 | $24.90 | $25.34 | $24.19 | $25.08 | $25.08 | 1.9M | +0.72% |
| Jun 1, 2026 | $23.72 | $26.68 | $23.38 | $26.03 | $26.03 | 2.1M | +9.74% |
| May 29, 2026 | $21.25 | $23.15 | $20.88 | $23.09 | $23.09 | 1.6M | +8.66% |
| May 28, 2026 | $19.37 | $20.63 | $19.01 | $20.60 | $20.60 | 1.2M | +6.35% |
| May 27, 2026 | $19.58 | $20.20 | $19.01 | $19.14 | $19.14 | 767K | -2.25% |
| May 26, 2026 | $20.03 | $20.62 | $19.67 | $19.83 | $19.83 | 787K | -1.00% |
| May 22, 2026 | $20.40 | $21.12 | $19.83 | $20.40 | $20.40 | 935K | +0.00% |
| May 21, 2026 | $20.73 | $20.73 | $19.55 | $20.32 | $20.32 | 1.3M | -1.98% |
| May 20, 2026 | $20.10 | $20.99 | $19.54 | $20.96 | $20.96 | 1.1M | +4.28% |
| May 19, 2026 | $21.37 | $21.86 | $20.36 | $20.50 | $20.50 | 1.5M | -4.07% |
| May 18, 2026 | $21.19 | $21.66 | $20.30 | $20.87 | $20.87 | 1.3M | -1.51% |
| May 15, 2026 | $21.19 | $21.81 | $20.94 | $20.99 | $20.99 | 1.5M | -0.94% |
| May 14, 2026 | $21.49 | $22.18 | $20.68 | $20.80 | $20.80 | 1.9M | -3.21% |
| May 13, 2026 | $22.73 | $23.40 | $20.85 | $21.49 | $21.49 | 1.5M | -5.46% |
| May 12, 2026 | $24.11 | $24.57 | $22.55 | $22.77 | $22.77 | 1.6M | -5.56% |
| May 11, 2026 | $24.60 | $25.29 | $23.36 | $23.82 | $23.82 | 876K | -3.17% |
Showing 1–20 of 1,240 records
Annual Stock Price Performance · INTA
Jan 1 → Dec 31 · 6 years2026-47.0%$45.97 → $24.35
-47.0%
2025-28.9%$64.48 → $45.82
-28.9%
2024+70.6%$37.57 → $64.09
+70.6%
2023+52.1%$25.00 → $38.02
+52.1%
2022-2.0%$25.46 → $24.94
-2.0%
2021-0.4%$25.25 → $25.16
-0.4%
Best Year2024 · +70.6%
Worst Year2026 · -47.0%
Positive Years2 / 6
Avg Annual Return+7.4%
6Y Total Return-3.6%
6Y CAGR~-0.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in INTA?
If you invested $1,000 in INTA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$855
Total Return-14.5%
CAGR~-3.1% / yr
Profit$-145
Based on Jun 30, 2021 · $28.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intapp, Inc.（INTA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTA 历史股价FMP 日线复权 OHLCV