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.
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.
IPO Date 30th of June 2021 | 200 Day MA 57.4723 | 50 Day MA 46.423 | Beta 0.731 |
Sharpe Ratio = -0.146
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | INTA |
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 Price | June 9, 2025 | 58.3 |
| Lowest Price | August 11, 2025 | 35.64 |
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
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.| Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 78.7 M | 71.8 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.
Did you try this?
Run Alpha Finder Now
Alpha FinderUse 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.
| Risk Adjusted Performance | (0.09) | |||
| Jensen Alpha | (0.61) | |||
| Total Risk Alpha | (0.79) | |||
| Treynor Ratio | (0.20) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 |