Intapp, Inc. (INTA)
40.41
-0.30
(-0.74%)
USD |
NASDAQ |
Aug 26, 16:00
41.14
+0.73
(+1.81%)
After-Hours: 20:00
Intapp Price : 40.41 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 40.92 | 41.48 | 40.42 | 40.71 | 474285.0 |
| Aug 24, 2026 | 40.89 | 41.75 | 40.35 | 40.92 | 644787.0 |
| Aug 21, 2026 | 40.00 | 41.42 | 39.27 | 41.35 | 824008.0 |
| Aug 20, 2026 | 39.85 | 40.39 | 39.44 | 40.17 | 663464.0 |
| Aug 19, 2026 | 39.94 | 40.76 | 39.14 | 40.09 | 750695.0 |
| Aug 18, 2026 | 39.10 | 40.76 | 39.10 | 39.74 | 578594.0 |
| Aug 17, 2026 | 39.70 | 40.02 | 38.41 | 38.49 | 480446.0 |
| Aug 14, 2026 | 41.38 | 41.38 | 39.45 | 40.11 | 413078.0 |
| Aug 13, 2026 | 39.61 | 41.12 | 38.96 | 41.02 | 707924.0 |
| Aug 12, 2026 | 38.89 | 39.88 | 38.86 | 39.53 | 483336.0 |
| Aug 11, 2026 | 38.19 | 39.96 | 38.19 | 39.91 | 574043.0 |
| Aug 10, 2026 | 37.04 | 39.48 | 37.04 | 38.74 | 644044.0 |
| Aug 07, 2026 | 36.90 | 38.64 | 36.43 | 37.73 | 842377.0 |
| Aug 06, 2026 | 35.92 | 36.63 | 34.84 | 36.36 | 1.009M |
| Aug 05, 2026 | 36.50 | 37.48 | 35.28 | 36.96 | 1.896M |
| Aug 04, 2026 | 32.08 | 33.58 | 31.69 | 32.78 | 1.197M |
| Aug 03, 2026 | 33.61 | 35.13 | 33.36 | 33.40 | 905828.0 |
| Jul 31, 2026 | 31.53 | 32.97 | 31.34 | 32.69 | 831024.0 |
| Jul 30, 2026 | 30.63 | 32.24 | 30.20 | 32.07 | 968800.0 |
| Jul 29, 2026 | 30.32 | 32.40 | 30.20 | 31.67 | 764691.0 |
| Jul 28, 2026 | 30.02 | 31.37 | 29.80 | 30.60 | 795830.0 |
| Jul 27, 2026 | 28.41 | 30.53 | 27.94 | 29.45 | 755501.0 |
| Jul 24, 2026 | 27.08 | 27.95 | 26.51 | 27.47 | 768811.0 |
| Jul 23, 2026 | 26.07 | 26.51 | 25.56 | 26.27 | 634509.0 |
| Jul 22, 2026 | 27.90 | 27.92 | 25.71 | 26.07 | 871300.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ServiceNow, Inc. | 125.56 |
| Blackbaud, Inc. | 47.10 |
| Microsoft Corp. | 496.01 |
| BlackLine, Inc. | 31.31 |
| DocuSign, Inc. | 59.34 |
Price Related Metrics
| PS Ratio | 5.568 |
| PEG Ratio | -0.6459 |
| Price to Book Value | 9.733 |
| Price to Free Cash Flow | 23.59 |
| Earnings Yield | -1.28% |
| Market Cap | 3.091B |
| PEGY Ratio | -0.6459 |