Intapp Inc (INTA)
31.88
+0.43
(+1.37%)
USD |
NASDAQ |
Apr 26, 16:00
31.90
+0.02
(+0.06%)
After-Hours: 20:00
Intapp Price: 31.88 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 31.66 | 32.15 | 31.59 | 31.88 | 294006.0 |
| 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 |
| Apr 05, 2024 | 31.87 | 31.92 | 31.40 | 31.66 | 468214.0 |
| Apr 04, 2024 | 31.85 | 32.47 | 31.65 | 31.90 | 557640.0 |
| Apr 03, 2024 | 32.00 | 32.30 | 31.58 | 31.62 | 396188.0 |
| Apr 02, 2024 | 32.58 | 32.74 | 32.10 | 32.29 | 515812.0 |
| Apr 01, 2024 | 34.30 | 34.30 | 32.92 | 33.05 | 361671.0 |
| Mar 28, 2024 | 33.85 | 34.47 | 33.65 | 34.30 | 579729.0 |
| Mar 27, 2024 | 34.50 | 34.80 | 33.53 | 33.84 | 397410.0 |
| Mar 26, 2024 | 34.75 | 34.76 | 34.06 | 34.09 | 576667.0 |
| Mar 25, 2024 | 34.32 | 35.14 | 34.25 | 34.74 | 500094.0 |
| Mar 22, 2024 | 35.23 | 35.34 | 34.01 | 34.47 | 773721.0 |
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
30.04
Average
29.80
Median
Nov 04 2021
Price Benchmarks
| Intuit Inc | 636.55 |
| Microsoft Corp | 406.32 |
| PTC Inc | 180.99 |
| Gen Digital Inc | 20.63 |
| Braze Inc | 41.71 |
Price Related Metrics
| PS Ratio | 5.498 |
| Price to Book Value | 6.198 |
| Price to Free Cash Flow | 72.74 |
| Earnings Yield | -2.51% |
| Market Cap | 2.304B |