Intapp Inc Stock Price History

INTA Stock  USD 42.02  0.12  0.28%   
Below is the normalized historical share price chart for Intapp Inc extending back to June 30, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Intapp stands at 42.02, as last reported on the 19th of August, with the highest price reaching 42.14 and the lowest price hitting 42.02 during the day.
IPO Date
30th of June 2021
200 Day MA
57.4723
50 Day MA
46.423
Beta
0.731
 
Covid
If you're considering investing in Intapp Stock, it is important to understand the factors that can impact its price. Intapp Inc holds Efficiency (Sharpe) Ratio of -0.15, which attests that the entity had a -0.15 % return per unit of risk over the last 3 months. Intapp Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Intapp's Risk Adjusted Performance of (0.09), market risk adjusted performance of (0.19), and Standard Deviation of 2.88 to validate the risk estimate we provide.
The current year's Total Stockholder Equity is expected to grow to about 545.8 M, whereas Common Stock Total Equity is forecasted to decline to about 38.5 K. . At present, Intapp's Price To Sales Ratio is projected to drop slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 4.79, whereas Price Earnings Ratio is projected to grow to (211.88). Intapp Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.146

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINTA

Estimated Market Risk

 2.95
  actual daily
26
74% of assets are more volatile

Expected Return

 -0.43
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.15
  actual daily
0
Most of other assets perform better
Based on monthly moving average Intapp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Intapp by adding Intapp to a well-diversified portfolio.
Price Book
6.5603
Enterprise Value Ebitda
(56.63)
Price Sales
6.7639
Shares Float
56 M
Wall Street Target Price
63.75

Intapp Stock Price History Chart

There are several ways to analyze Intapp Stock price data. The simplest method is using a basic Intapp candlestick price chart, which shows Intapp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 9, 202558.3
Lowest PriceAugust 11, 202535.64

Intapp August 19, 2025 Stock Price Synopsis

Various analyses of Intapp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Intapp Stock. It can be used to describe the percentage change in the price of Intapp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Intapp Stock.
Intapp Price Daily Balance Of Power(1.00)
Intapp Price Rate Of Daily Change 1.00 
Intapp Price Action Indicator(0.12)

Intapp August 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Intapp Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Intapp intraday prices and daily technical indicators to check the level of noise trading in Intapp Stock and then apply it to test your longer-term investment strategies against Intapp.

Intapp Stock Price History Data

The price series of Intapp for the period between Wed, May 21, 2025 and Tue, Aug 19, 2025 has a statistical range of 22.66 with a coefficient of variation of 14.4. Under current investment horizon, the daily prices are spread out with arithmetic mean of 48.56. The median price for the last 90 days is 48.82.
OpenHighLowCloseVolume
08/19/2025
 42.14  42.14  42.02  42.02 
08/18/2025 42.11  43.31  41.79  42.14  1,112,365 
08/15/2025
 41.75  42.67  41.27  42.12  1,429,911 
08/14/2025 42.12  42.50  41.44  41.47  1,292,339 
08/13/2025 44.38  44.71  39.57  42.65  5,123,646 
08/12/2025 35.89  37.11  35.51  36.92  1,946,198 
08/11/2025 36.88  37.39  35.52  35.64  1,990,261 
08/08/2025
 37.61  39.20  36.73  36.94  1,645,122 
08/07/2025 40.60  40.60  36.97  37.36  1,385,000 
08/06/2025 40.62  40.99  39.63  40.01  527,616 
08/05/2025
 40.78  41.01  40.06  40.50  871,928 
08/04/2025
 39.51  40.63  39.33  40.44  624,251 
08/01/2025
 39.29  39.50  38.35  39.03  786,107 
07/31/2025
 41.44  41.51  39.97  40.05  612,312 
07/30/2025
 41.22  41.37  40.47  41.04  1,156,946 
07/29/2025 41.55  42.12  40.82  40.91  1,689,427 
07/28/2025
 41.83  42.03  41.07  41.16  1,006,944 
07/25/2025
 41.77  42.06  41.24  41.64  483,106 
07/24/2025
 42.31  42.53  41.24  41.52  771,698 
07/23/2025
 42.42  42.75  41.87  42.50  455,233 
07/22/2025
 42.24  42.92  42.01  42.22  815,402 
07/21/2025
 42.57  42.90  42.10  42.17  900,580 
07/18/2025
 43.87  44.04  42.49  42.54  784,733 
07/17/2025
 43.20  43.87  43.12  43.49  602,760 
07/16/2025
 43.16  43.48  42.60  43.41  926,321 
07/15/2025
 43.95  44.29  42.47  42.50  963,586 
07/14/2025 42.17  44.66  42.09  43.49  1,051,368 
07/11/2025
 46.47  46.50  44.13  44.27  762,670 
07/10/2025
 47.17  47.70  45.62  46.95  907,276 
07/09/2025
 47.20  47.56  46.05  47.14  1,021,638 
07/08/2025
 48.25  48.43  46.20  47.26  928,572 
07/07/2025
 47.65  48.28  47.24  47.92  791,841 
07/03/2025 47.89  49.10  47.77  48.11  569,993 
07/02/2025
 48.85  49.12  47.73  47.84  875,038 
07/01/2025
 51.34  51.61  48.57  48.82  783,205 
06/30/2025
 51.66  52.04  50.92  51.62  836,024 
06/27/2025
 51.53  51.56  50.22  51.12  923,568 
06/26/2025 50.53  52.08  49.21  51.08  755,757 
06/25/2025 53.81  53.81  49.77  50.00  826,667 
06/24/2025
 53.01  53.76  52.30  53.23  808,259 
06/23/2025
 52.47  53.14  51.51  52.87  486,697 
06/20/2025
 53.78  54.50  51.86  52.76  945,061 
06/18/2025
 53.99  54.30  53.16  53.41  370,937 
06/17/2025
 53.90  54.86  53.71  53.99  491,280 
06/16/2025
 54.16  55.12  53.75  54.51  406,180 
06/13/2025
 54.81  55.38  53.31  53.47  437,115 
06/12/2025 56.33  57.07  55.51  55.82  411,594 
06/11/2025
 57.45  58.15  56.47  56.71  677,540 
06/10/2025
 58.37  58.63  57.35  57.41  965,998 
06/09/2025 58.51  58.79  57.83  58.30  541,618 
06/06/2025 57.19  58.31  56.70  58.23  382,482 
06/05/2025
 56.55  57.52  56.03  56.59  521,580 
06/04/2025
 56.03  56.70  55.95  56.55  277,004 
06/03/2025
 55.41  56.13  55.16  56.04  350,441 
06/02/2025 54.85  55.72  53.72  55.70  426,511 
05/30/2025
 54.45  55.33  53.93  55.12  484,612 
05/29/2025
 55.44  55.50  53.88  54.44  472,426 
05/28/2025
 55.32  55.80  54.89  55.04  347,705 
05/27/2025
 55.68  55.95  54.38  55.08  812,639 
05/23/2025 55.13  56.05  54.35  54.58  725,018 
05/22/2025
 56.38  57.43  56.04  56.41  621,965 

About Intapp Stock history

Intapp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Intapp is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Intapp Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Intapp stock prices may prove useful in developing a viable investing in Intapp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding78.7 M71.8 M
Net Loss-62.5 M-65.6 M

Intapp Stock Technical Analysis

Intapp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Intapp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intapp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Alpha Finder Now

   

Alpha Finder

Use alpha and beta coefficients to find investment opportunities after accounting for the risk
All  Next Launch Module

Intapp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Intapp's price direction in advance. Along with the technical and fundamental analysis of Intapp Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Intapp to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Intapp Stock analysis

When running Intapp's price analysis, check to measure Intapp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Intapp is operating at the current time. Most of Intapp's value examination focuses on studying past and present price action to predict the probability of Intapp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Intapp's price. Additionally, you may evaluate how the addition of Intapp to your portfolios can decrease your overall portfolio volatility.
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Global Correlations
Find global opportunities by holding instruments from different markets
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Bonds Directory
Find actively traded corporate debentures issued by US companies
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing