Intapp Inc (INTA)
37.74
+0.79
(+2.14%)
USD |
NASDAQ |
May 10, 16:00
37.76
+0.02
(+0.05%)
After-Hours: 20:00
Intapp Price: 37.74 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 37.00 | 37.84 | 36.49 | 37.74 | 1.529M |
| May 09, 2024 | 36.30 | 37.56 | 36.00 | 36.95 | 1.293M |
| May 08, 2024 | 35.00 | 36.52 | 34.09 | 36.15 | 2.300M |
| May 07, 2024 | 32.11 | 33.19 | 32.05 | 33.15 | 1.069M |
| May 06, 2024 | 31.20 | 32.37 | 31.15 | 32.23 | 524685.0 |
| May 03, 2024 | 31.76 | 31.88 | 30.42 | 31.00 | 581471.0 |
| May 02, 2024 | 31.68 | 31.68 | 30.90 | 31.21 | 371850.0 |
| May 01, 2024 | 30.95 | 31.82 | 30.72 | 31.15 | 314614.0 |
| Apr 30, 2024 | 31.69 | 31.79 | 30.71 | 30.92 | 362483.0 |
| Apr 29, 2024 | 32.02 | 32.39 | 31.78 | 31.87 | 415961.0 |
| Apr 26, 2024 | 31.66 | 32.15 | 31.59 | 31.88 | 294304.0 |
| Apr 25, 2024 | 30.81 | 31.49 | 30.44 | 31.45 | 379161.0 |
| Apr 24, 2024 | 30.96 | 31.65 | 30.71 | 31.41 | 449812.0 |
| Apr 23, 2024 | 30.82 | 31.64 | 30.70 | 30.91 | 592282.0 |
| Apr 22, 2024 | 31.01 | 31.44 | 30.36 | 30.61 | 525173.0 |
| Apr 19, 2024 | 30.68 | 30.91 | 30.62 | 30.76 | 361547.0 |
| Apr 18, 2024 | 31.30 | 31.64 | 30.80 | 30.86 | 568880.0 |
| Apr 17, 2024 | 31.64 | 31.78 | 31.21 | 31.21 | 341528.0 |
| Apr 16, 2024 | 31.00 | 31.68 | 30.58 | 31.33 | 481120.0 |
| Apr 15, 2024 | 31.53 | 31.72 | 31.01 | 31.08 | 482781.0 |
| Apr 12, 2024 | 31.53 | 31.68 | 31.02 | 31.35 | 435676.0 |
| Apr 11, 2024 | 31.97 | 32.14 | 31.70 | 32.01 | 527261.0 |
| Apr 10, 2024 | 31.38 | 32.05 | 31.30 | 31.92 | 519330.0 |
| Apr 09, 2024 | 32.21 | 32.46 | 31.57 | 32.22 | 324298.0 |
| Apr 08, 2024 | 31.82 | 32.19 | 31.50 | 32.07 | 369170.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.73
Minimum
Sep 06 2022
48.53
Maximum
Jun 14 2023
30.08
Average
30.31
Median
Nov 16 2021
Price Benchmarks
| Intuit Inc | 632.31 |
| Microsoft Corp | 414.74 |
| PTC Inc | 180.00 |
| Gen Digital Inc | 23.46 |
| Braze Inc | 41.23 |
Price Related Metrics
| PS Ratio | 6.404 |
| Price to Book Value | 7.18 |
| Price to Free Cash Flow | 62.55 |
| Earnings Yield | -1.62% |
| Market Cap | 2.771B |