Stock listing
NASDAQ:INTA Intapp, Inc. Stock
Home listing (NASDAQ) of Intapp, Inc.
Follow Intapp, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:INTA
$42.95 USD -4.20 (-8.9%)
Close on Oct 27, 2026
- Day range
- $42.87 – $46.75 USDOct 27, 2026
- Volume
- 1.20M sharesOct 27, 2026
- Market cap
- $3.29B USDAt the close on Oct 27, 2026 · price × 76.69M shares outstanding
- 52-week range
- $19.01 – $48.19 USDLowest and highest trades, Oct 28, 2025 – Oct 27, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:INTA · Home | $42.95 USD | -4.20 (-8.9%) | 1,200,535 | $46.55 | $46.75 | $42.87 | $47.15 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · NASDAQ:INTA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.95 | -4.20 | -8.9% | $46.55 | $46.75 | $42.87 | 1,200,535 | |
| $47.15 | -0.84 | -1.8% | $47.61 | $48.10 | $46.89 | 740,417 | |
| $47.99 | +0.81 | +1.7% | $46.94 | $48.19 | $46.49 | 914,381 | |
| $47.18 | +1.85 | +4.1% | $45.58 | $47.45 | $45.00 | 687,457 | |
| $45.33 | +0.55 | +1.2% | $44.56 | $45.42 | $44.39 | 525,160 | |
| $44.78 | +0.49 | +1.1% | $45.00 | $45.95 | $44.57 | 744,708 | |
| $44.29 | +0.65 | +1.5% | $43.51 | $44.75 | $43.51 | 409,093 | |
| $43.64 | +0.01 | 0.0% | $43.70 | $44.71 | $42.34 | 966,500 | |
| $43.63 | +4.08 | +10.3% | $39.73 | $43.70 | $39.39 | 895,100 | |
| $39.55 | -0.09 | -0.2% | $39.20 | $39.92 | $38.87 | 545,300 | |
| $39.64 | 0.00 | 0.0% | $40.00 | $40.89 | $39.55 | 595,000 | |
| $39.64 | +0.03 | +0.1% | $40.00 | $40.36 | $39.34 | 333,700 | |
| $39.61 | +0.96 | +2.5% | $38.87 | $39.74 | $38.80 | 437,700 | |
| $38.65 | +1.05 | +2.8% | $37.69 | $38.80 | $37.69 | 541,100 | |
| $37.60 | +0.57 | +1.5% | $37.03 | $38.39 | $37.03 | 826,000 | |
| $37.03 | -0.35 | -0.9% | $37.86 | $37.86 | $36.63 | 402,400 | |
| $37.38 | +0.89 | +2.4% | $36.50 | $37.53 | $36.50 | 494,200 | |
| $36.49 | -1.10 | -2.9% | $38.03 | $38.55 | $36.22 | 442,600 | |
| $37.59 | +1.38 | +3.8% | $36.77 | $37.93 | $36.60 | 408,500 | |
| $36.21 | +1.01 | +2.9% | $35.25 | $36.57 | $35.21 | 497,000 | |
| $35.20 | -0.19 | -0.5% | $34.93 | $35.23 | $34.41 | 405,100 | |
| $35.39 | -0.71 | -2.0% | $35.45 | $35.56 | $34.58 | 287,800 | |
| $36.10 | -0.73 | -2.0% | $36.79 | $37.18 | $36.02 | 272,700 | |
| $36.83 | +0.37 | +1.0% | $36.71 | $37.14 | $36.07 | 487,100 | |
| $36.46 | +0.37 | +1.0% | $36.20 | $36.96 | $35.67 | 556,000 | |
| $36.09 | -0.61 | -1.7% | $37.40 | $37.71 | $35.27 | 615,100 | |
| $36.70 | +0.49 | +1.4% | $36.74 | $36.77 | $36.24 | 447,600 | |
| $36.21 | -0.48 | -1.3% | $36.87 | $37.00 | $35.55 | 1,612,100 | |
| $36.69 | -0.31 | -0.8% | $36.49 | $36.96 | $35.76 | 400,900 | |
| $37.00 | -0.49 | -1.3% | $36.69 | $37.44 | $36.47 | 596,700 | |
| $37.49 | -0.49 | -1.3% | $37.60 | $38.25 | $36.76 | 693,100 | |
| $37.98 | +0.75 | +2.0% | $37.83 | $38.91 | $37.72 | 596,300 | |
| $37.23 | -0.81 | -2.1% | $38.04 | $38.65 | $36.80 | 553,000 | |
| $38.04 | -0.60 | -1.6% | $38.54 | $39.06 | $37.97 | 502,000 | |
| $38.64 | -1.22 | -3.1% | $39.86 | $40.72 | $38.56 | 599,300 | |
| $39.86 | -1.85 | -4.4% | $40.75 | $40.88 | $39.10 | 750,100 | |
| $41.71 | -1.40 | -3.2% | $42.47 | $42.47 | $40.68 | 419,200 | |
| $43.11 | +1.62 | +3.9% | $42.30 | $43.98 | $42.26 | 526,500 | |
| $41.49 | -0.73 | -1.7% | $43.33 | $43.38 | $41.41 | 515,800 | |
| $42.22 | -1.15 | -2.7% | $42.97 | $43.51 | $41.85 | 632,400 | |
| $43.37 | -0.10 | -0.2% | $42.82 | $43.66 | $42.59 | 662,100 | |
| $43.47 | -0.23 | -0.5% | $43.70 | $44.33 | $43.11 | 752,200 | |
| $43.70 | +3.30 | +8.2% | $40.81 | $43.72 | $40.81 | 718,400 | |
| $40.40 | -0.31 | -0.8% | $39.71 | $40.90 | $39.60 | 275,800 | |
| $40.71 | -0.21 | -0.5% | $40.92 | $41.48 | $40.42 | 474,285 | |
| $40.92 | -0.43 | -1.0% | $40.89 | $41.75 | $40.35 | 644,786 | |
| $41.35 | +1.18 | +2.9% | $40.00 | $41.42 | $39.27 | 824,000 | |
| $40.17 | +0.08 | +0.2% | $39.85 | $40.39 | $39.44 | 663,500 | |
| $40.09 | +0.35 | +0.9% | $39.94 | $40.76 | $39.15 | 750,700 | |
| $39.74 | +1.25 | +3.2% | $39.10 | $40.76 | $39.10 | 578,600 | |
| $38.49 | -1.62 | -4.0% | $39.70 | $40.02 | $38.41 | 480,400 | |
| $40.11 | -0.91 | -2.2% | $41.38 | $41.38 | $39.45 | 413,100 | |
| $41.02 | +1.49 | +3.8% | $39.61 | $41.12 | $38.96 | 707,800 | |
| $39.53 | -0.38 | -1.0% | $38.89 | $39.88 | $38.86 | 483,300 | |
| $39.91 | +1.17 | +3.0% | $38.19 | $39.96 | $38.19 | 574,000 | |
| $38.74 | +1.01 | +2.7% | $37.04 | $39.48 | $37.04 | 644,000 | |
| $37.73 | +1.37 | +3.8% | $36.90 | $38.64 | $36.43 | 842,400 | |
| $36.36 | -0.60 | -1.6% | $35.92 | $36.63 | $34.84 | 1,009,000 | |
| $36.96 | +4.18 | +12.8% | $36.50 | $37.48 | $35.28 | 1,896,000 | |
| $32.78 | -0.62 | -1.9% | $32.08 | $33.58 | $31.69 | 1,196,500 | |
| $33.40 | +0.71 | +2.2% | $33.61 | $35.13 | $33.36 | 905,800 | |
| $32.69 | +0.62 | +1.9% | $31.53 | $32.97 | $31.35 | 831,000 | |
| $32.07 | +0.40 | +1.3% | $30.63 | $32.24 | $30.20 | 968,800 | |
| $31.67 | +1.07 | +3.5% | $30.32 | $32.40 | $30.20 | 764,700 | |
| $30.60 | +1.15 | +3.9% | $30.02 | $31.37 | $29.81 | 795,800 | |
| $29.45 | +1.98 | +7.2% | $28.41 | $30.53 | $27.95 | 755,500 |
- Ticker
- NASDAQ:INTA
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 27, 2026
Intapp announces first quarter fiscal year 2027 financial results
Latest earnings call · Oct 27, 2026
Intapp (NASDAQ:INTA) Q1 2027 Earnings Call
Replay and transcript
Latest deck · Oct 27, 2026
Q1 2027 Earnings Presentation
Earnings · 37 slides
Calls
Replays
Intapp (NASDAQ:INTA) Q1 2027 Earnings Call
Tue, Oct 27, 2026 · 5:00 PM ET
Watch TranscriptIntapp (NASDAQ:INTA) Q4 2026 Earnings Call
Tue, Aug 04, 2026 · 5:00 PM ET
Watch TranscriptIntapp (NASDAQ:INTA) Q3 2026 Earnings Call
Tue, May 05, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Carr, Riggs & Ingram M&A Advisors selects Intapp DealCloud with Celeste to power its AI strategy for deal origination and relationship management
Oct 20, 2026
Closed $44.78 (+1.1%) on Oct 20, 2026
Intapp to announce fiscal first quarter 2027 financial results on October 27, 2026
Oct 13, 2026
Closed $39.64 (0.0%) on Oct 13, 2026
Mauldin & Jenkins goes live with Intapp Employee Compliance to strengthen independence oversight as the firm’s audit practice scales
Oct 12, 2026
Closed $39.64 (+0.1%) on Oct 12, 2026
Forvis Mazars Capital Advisors selects Intapp DealCloud with Celeste to advance firmwide agentic AI strategy
Sep 22, 2026
Closed $36.09 (-1.7%) on Sep 22, 2026
Intapp and Legora partner to deliver governed AI and AI-driven time capture for law firms
Aug 25, 2026
Closed $40.71 (-0.5%) on Aug 25, 2026
Intapp announces re-architected Compliance and Time solutions, with Intapp Celeste at the core
Aug 19, 2026
Closed $40.09 (+0.9%) on Aug 19, 2026
Intapp announces fourth quarter and fiscal year 2026 financial results
Aug 4, 2026
Closed $36.96 (+12.8%) on Aug 5, 2026
Intapp to announce fiscal fourth quarter and fiscal year 2026 financial results on August 4, 2026
Jul 21, 2026
Closed $28.10 (-3.6%) on Jul 21, 2026
Intapp announces general availability of Celeste, the expert AI coworker for professional firms
Jul 15, 2026
Closed $29.55 (+4.5%) on Jul 16, 2026
Decks
Q1 2027 Earnings Presentation
Earnings · 37 slides · Oct 27, 2026
Q4 2026 Earnings Presentation
Earnings · 38 slides · Aug 4, 2026
Q3 2026 Earnings Presentation
Earnings · 38 slides · May 5, 2026
Fact Sheet (March 2026)
Fact sheet · 3 slides · March 2026
Intapp, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 35 in the last 12 months · 173 in all · newest Oct 27, 2026 · oldest 2021
- Calls
- 20 calls with a replay · 20 with a transcript · latest Oct 27, 2026
- Decks
- 8 decks · latest Oct 27, 2026
Where Intapp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:INTA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:INTA | BOATS | United States | USD |
| LS Exchange:A3CTLE | LS Exchange | Germany | EUR |
| BX Swiss:INTA | BX Swiss | Switzerland | CHF |
| Frankfurt:7KN | Frankfurt | Germany | EUR |
| Lang & Schwarz:A3CTLE | Lang & Schwarz | Germany | EUR |
| Tradegate:7KN | Tradegate | Germany | EUR |
| Dusseldorf:7KN | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about Intapp, Inc.