Intapp Inc (INTA)
59.44
+1.07
(+1.83%)
USD |
NASDAQ |
Nov 21, 13:04
Intapp Price: 59.44 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 58.00 | 58.42 | 57.00 | 58.37 | 327533.0 |
| Nov 19, 2024 | 55.70 | 58.12 | 55.70 | 57.89 | 335120.0 |
| Nov 18, 2024 | 56.42 | 56.65 | 55.80 | 56.36 | 300386.0 |
| Nov 15, 2024 | 56.90 | 56.95 | 55.48 | 56.13 | 374264.0 |
| Nov 14, 2024 | 57.84 | 58.05 | 56.20 | 56.92 | 700601.0 |
| Nov 13, 2024 | 59.06 | 59.95 | 57.65 | 57.74 | 527568.0 |
| Nov 12, 2024 | 59.35 | 60.88 | 59.04 | 59.17 | 523707.0 |
| Nov 11, 2024 | 60.37 | 60.61 | 59.58 | 60.06 | 516662.0 |
| Nov 08, 2024 | 59.63 | 59.82 | 57.15 | 59.39 | 701206.0 |
| Nov 07, 2024 | 57.78 | 59.92 | 56.48 | 59.64 | 988579.0 |
| Nov 06, 2024 | 52.88 | 59.28 | 52.64 | 58.76 | 1.448M |
| Nov 05, 2024 | 52.50 | 54.68 | 49.86 | 50.47 | 1.595M |
| Nov 04, 2024 | 49.18 | 50.24 | 48.58 | 50.22 | 734462.0 |
| Nov 01, 2024 | 50.16 | 50.87 | 49.31 | 49.50 | 729431.0 |
| Oct 31, 2024 | 51.14 | 51.38 | 50.16 | 50.17 | 412935.0 |
| Oct 30, 2024 | 50.93 | 51.35 | 50.76 | 51.15 | 288216.0 |
| Oct 29, 2024 | 50.38 | 51.67 | 50.27 | 50.81 | 839070.0 |
| Oct 28, 2024 | 50.61 | 50.93 | 50.17 | 50.46 | 621360.0 |
| Oct 25, 2024 | 50.12 | 50.61 | 49.75 | 50.24 | 461063.0 |
| Oct 24, 2024 | 49.64 | 50.27 | 49.50 | 49.99 | 372447.0 |
| Oct 23, 2024 | 49.25 | 49.99 | 48.84 | 49.39 | 622889.0 |
| Oct 22, 2024 | 49.27 | 49.77 | 49.01 | 49.39 | 567376.0 |
| Oct 21, 2024 | 50.15 | 50.29 | 49.00 | 49.51 | 492641.0 |
| Oct 18, 2024 | 50.08 | 50.88 | 49.88 | 50.06 | 830410.0 |
| Oct 17, 2024 | 50.00 | 50.17 | 49.22 | 49.78 | 298971.0 |
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
60.06
Maximum
Nov 11 2024
32.03
Average
33.61
Median
Price Benchmarks
| Microsoft Corp | 415.13 |
| Intuit Inc | 677.27 |
| PTC Inc | 193.52 |
| SPS Commerce Inc | 185.24 |
| eGain Corp | 5.21 |
Price Related Metrics
| PS Ratio | 9.712 |
| Price to Book Value | 10.40 |
| Price to Free Cash Flow | 60.13 |
| Earnings Yield | -0.49% |
| Market Cap | 4.600B |