Intapp Inc Stock Price History
INTA Stock | USD 42.14 0.02 0.05% |
If you're considering investing in Intapp Stock, it is important to understand the factors that can impact its price. As of today, the current price of Intapp stands at 42.14, as last reported on the 18th of August 2025, with the highest price reaching 43.31 and the lowest price hitting 41.79 during the day. 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 Standard Deviation of 2.93, market risk adjusted performance of 1.18, and Risk Adjusted Performance of (0.10) to validate the risk estimate we provide. Intapp Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.1519
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
-0.45 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.
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 18, 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 | 0.01 | |
Intapp Price Rate Of Daily Change | 1.00 | |
Intapp Price Action Indicator | (0.40) | |
Intapp Accumulation Distribution | 39,039 |
Intapp August 18, 2025 Stock Price Analysis
Intapp Stock Price History Data
The price series of Intapp for the period between Tue, May 20, 2025 and Mon, Aug 18, 2025 has a statistical range of 22.66 with a coefficient of variation of 14.24. Under current investment horizon, the daily prices are spread out with arithmetic mean of 47.9. The median price for the last 90 days is 47.84.Open | High | Low | Close | Volume | ||
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 | |
05/21/2025 | 56.39 | 57.64 | 56.11 | 56.50 | 758,824 |
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
Intapp, Inc., through its subsidiary, Integration Appliance, Inc., provides industry-specific cloud-based software solutions for the professional and financial services industry in the United States, the United Kingdom, and internationally. Intapp, Inc. was founded in 2000 and is headquartered in Palo Alto, California. Intapp operates under SoftwareApplication classification in the United States and is traded on NASDAQ Exchange. It employs 946 people.
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 Cryptocurrency Center Now
Cryptocurrency CenterBuild and monitor diversified portfolio of extremely risky digital assets and cryptocurrency |
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 | (0.10) | |||
Jensen Alpha | (0.42) | |||
Total Risk Alpha | (0.82) | |||
Treynor Ratio | 1.17 |
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.
Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency |