5 DAY PERFORMANCE
+10.31%
1 MONTH PERFORMANCE
+44.08%
3 MONTH PERFORMANCE
+162.89%
6 MONTH PERFORMANCE
+83.95%
YEAR-TO-DATE PERFORMANCE
+128.10%
1 YEAR PERFORMANCE
+198.77%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $18.74 | $19.48 (3.95%) | $19.49 | $18.37 | 1.07 M | $341.85 M |
| 08/11/2025 | $18.01 | $18.51 (2.78%) | $19.07 | $17.50 | 2.02 M | $324.83 M |
| 08/08/2025 | $16.91 | $17.66 (4.44%) | $17.69 | $16.82 | 529.04 K | $309.91 M |
| 08/07/2025 | $17.11 | $16.56 (-3.21%) | $17.13 | $16.11 | 465.90 K | $290.61 M |
| 08/06/2025 | $17.44 | $17.11 (-1.89%) | $17.58 | $16.75 | 380.20 K | $300.26 M |
| 08/05/2025 | $17.96 | $17.44 (-2.9%) | $18.00 | $16.85 | 646.44 K | $306.05 M |
| 08/04/2025 | $16.00 | $17.46 (9.13%) | $17.49 | $15.92 | 906.00 K | $306.40 M |
| 08/01/2025 | $15.24 | $15.51 (1.77%) | $15.75 | $14.71 | 589.97 K | $272.18 M |
| 07/31/2025 | $15.40 | $15.54 (0.91%) | $15.76 | $15.26 | 270.35 K | $272.71 M |
| 07/30/2025 | $15.01 | $15.21 (1.33%) | $15.49 | $15.01 | 202.80 K | $266.92 M |
| 07/29/2025 | $15.44 | $15.05 (-2.53%) | $15.65 | $14.63 | 483.95 K | $264.11 M |
| 07/28/2025 | $15.79 | $15.31 (-3.04%) | $16.03 | $14.97 | 471.40 K | $268.67 M |
| 07/25/2025 | $15.35 | $15.47 (0.78%) | $15.62 | $15.15 | 315.29 K | $271.48 M |
| 07/24/2025 | $15.60 | $15.36 (-1.54%) | $15.79 | $15.16 | 297.76 K | $269.55 M |
| 07/23/2025 | $16.11 | $15.38 (-4.53%) | $16.12 | $15.04 | 416.30 K | $269.90 M |
| 07/22/2025 | $15.86 | $15.55 (-1.95%) | $15.96 | $14.90 | 709.93 K | $272.88 M |
| 07/21/2025 | $16.82 | $15.78 (-6.18%) | $16.82 | $15.69 | 677.15 K | $276.92 M |
| 07/18/2025 | $15.76 | $16.13 (2.35%) | $16.20 | $15.47 | 465.20 K | $283.06 M |
| 07/17/2025 | $15.43 | $15.60 (1.1%) | $15.88 | $15.20 | 422.08 K | $273.76 M |
| 07/16/2025 | $15.30 | $15.26 (-0.26%) | $15.44 | $14.85 | 499.47 K | $267.80 M |
| 07/15/2025 | $15.39 | $15.14 (-1.62%) | $15.70 | $14.98 | 938.57 K | $265.69 M |
| 07/14/2025 | $14.00 | $14.65 (4.64%) | $15.25 | $14.00 | 1.96 M | $257.09 M |
| 07/11/2025 | $13.51 | $13.52 (0.07%) | $14.20 | $12.74 | 1.13 M | $237.26 M |
| 07/10/2025 | $14.20 | $13.52 (-4.79%) | $14.22 | $13.47 | 297.63 K | $237.26 M |
| 07/09/2025 | $13.94 | $14.19 (1.79%) | $14.33 | $13.84 | 272.62 K | $249.02 M |
| 07/08/2025 | $13.81 | $13.78 (-0.22%) | $14.19 | $13.50 | 285.63 K | $241.82 M |
| 07/07/2025 | $13.97 | $13.86 (-0.79%) | $13.99 | $13.33 | 518.43 K | $243.23 M |
| 07/03/2025 | $14.72 | $14.00 (-4.89%) | $14.72 | $13.77 | 328.30 K | $245.68 M |
| 07/02/2025 | $13.83 | $14.54 (5.13%) | $14.58 | $13.52 | 451.55 K | $255.16 M |
| 07/01/2025 | $13.67 | $13.83 (1.17%) | $14.05 | $13.45 | 337.85 K | $242.70 M |
| 06/30/2025 | $14.09 | $13.88 (-1.49%) | $14.21 | $13.47 | 478.44 K | $243.58 M |
| 06/27/2025 | $13.33 | $13.95 (4.65%) | $14.37 | $13.18 | 467.25 K | $244.81 M |
| 06/26/2025 | $13.18 | $13.22 (0.3%) | $13.42 | $13.11 | 253.93 K | $232.00 M |
| 06/25/2025 | $13.49 | $13.08 (-3.04%) | $13.49 | $12.70 | 356.31 K | $229.54 M |
| 06/24/2025 | $12.70 | $13.35 (5.12%) | $13.39 | $12.33 | 373.98 K | $234.28 M |
| 06/23/2025 | $12.60 | $12.65 (0.4%) | $12.76 | $12.26 | 297.95 K | $221.99 M |
| 06/20/2025 | $12.34 | $12.34 (0%) | $12.48 | $12.07 | 155.40 K | $216.55 M |
| 06/18/2025 | $12.62 | $12.35 (-2.14%) | $12.73 | $12.08 | 210.44 K | $216.73 M |
| 06/17/2025 | $12.99 | $12.59 (-3.08%) | $13.20 | $12.43 | 282.60 K | $220.94 M |
| 06/16/2025 | $12.75 | $13.21 (3.61%) | $13.40 | $12.65 | 471.20 K | $231.82 M |
| 06/13/2025 | $12.23 | $12.64 (3.35%) | $12.90 | $12.02 | 297.23 K | $221.82 M |
| 06/12/2025 | $12.05 | $12.31 (2.16%) | $12.41 | $12.00 | 244.86 K | $216.03 M |
| 06/11/2025 | $11.74 | $12.05 (2.64%) | $12.15 | $11.56 | 226.30 K | $211.46 M |
| 06/10/2025 | $11.75 | $11.64 (-0.94%) | $11.79 | $11.33 | 153.43 K | $204.27 M |
| 06/09/2025 | $11.77 | $11.75 (-0.17%) | $11.96 | $11.52 | 195.53 K | $206.20 M |
| 06/06/2025 | $11.75 | $11.76 (0.09%) | $11.87 | $11.66 | 150.85 K | $206.37 M |
| 06/05/2025 | $11.94 | $11.69 (-2.09%) | $11.97 | $11.54 | 140.49 K | $205.15 M |
| 06/04/2025 | $11.51 | $11.96 (3.91%) | $11.97 | $11.41 | 193.00 K | $209.88 M |
| 06/03/2025 | $11.14 | $11.47 (2.96%) | $11.55 | $11.06 | 376.80 K | $201.29 M |
| 06/02/2025 | $11.25 | $11.22 (-0.27%) | $11.64 | $11.14 | 304.20 K | $196.90 M |
| 05/30/2025 | $11.21 | $11.19 (-0.18%) | $11.30 | $10.92 | 142.58 K | $196.37 M |
| 05/29/2025 | $10.60 | $11.26 (6.23%) | $11.33 | $10.41 | 211.78 K | $197.60 M |
| 05/28/2025 | $10.24 | $10.45 (2.05%) | $10.55 | $10.18 | 180.01 K | $183.39 M |
| 05/27/2025 | $10.50 | $10.16 (-3.24%) | $10.55 | $9.94 | 371.10 K | $178.30 M |
| 05/23/2025 | $9.90 | $10.45 (5.56%) | $10.48 | $9.90 | 136.30 K | $183.39 M |
| 05/22/2025 | $10.14 | $10.01 (-1.28%) | $10.20 | $9.93 | 108.20 K | $175.66 M |
| 05/21/2025 | $10.18 | $10.15 (-0.29%) | $10.20 | $9.87 | 184.35 K | $178.12 M |
| 05/20/2025 | $10.77 | $10.19 (-5.39%) | $10.83 | $10.10 | 335.76 K | $178.82 M |
| 05/19/2025 | $9.90 | $10.82 (9.29%) | $10.85 | $9.75 | 433.91 K | $189.88 M |
| 05/16/2025 | $10.19 | $9.61 (-5.69%) | $10.45 | $9.47 | 301.30 K | $168.64 M |
| 05/15/2025 | $9.08 | $9.79 (7.82%) | $10.50 | $9.08 | 1.65 M | $171.80 M |
| 05/14/2025 | $7.48 | $7.35 (-1.74%) | $7.55 | $7.35 | 178.40 K | $128.98 M |
| 05/13/2025 | $7.11 | $7.41 (4.22%) | $7.51 | $7.10 | 70.47 K | $130.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
