5 DAY PERFORMANCE
+10.28%
1 MONTH PERFORMANCE
+33.49%
3 MONTH PERFORMANCE
+114.62%
6 MONTH PERFORMANCE
+59.43%
YEAR-TO-DATE PERFORMANCE
+63.35%
1 YEAR PERFORMANCE
+132.50%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $7.02 | $7.03 (0.14%) | $7.08 | $6.94 | 54.90 K | $123.37 M |
| 05/09/2025 | $7.01 | $6.87 (-2%) | $7.01 | $6.82 | 34.11 K | $120.32 M |
| 05/08/2025 | $6.82 | $6.99 (2.49%) | $7.05 | $6.82 | 32.03 K | $122.42 M |
| 05/07/2025 | $6.70 | $6.70 (0%) | $6.82 | $6.68 | 20.84 K | $117.35 M |
| 05/06/2025 | $6.84 | $6.66 (-2.63%) | $6.92 | $6.65 | 61.30 K | $116.64 M |
| 05/05/2025 | $6.99 | $6.88 (-1.57%) | $7.06 | $6.83 | 33.03 K | $120.50 M |
| 05/02/2025 | $7.00 | $7.10 (1.43%) | $7.10 | $6.92 | 69.45 K | $124.35 M |
| 05/01/2025 | $6.81 | $6.93 (1.76%) | $6.98 | $6.64 | 20.84 K | $121.37 M |
| 04/30/2025 | $6.70 | $6.74 (0.6%) | $6.80 | $6.63 | 40.80 K | $118.05 M |
| 04/29/2025 | $6.81 | $6.93 (1.76%) | $6.96 | $6.71 | 61.93 K | $121.37 M |
| 04/28/2025 | $6.70 | $6.79 (1.34%) | $6.83 | $6.62 | 43.50 K | $118.92 M |
| 04/25/2025 | $6.53 | $6.71 (2.76%) | $6.79 | $6.53 | 22.10 K | $117.52 M |
| 04/24/2025 | $6.68 | $6.70 (0.3%) | $6.72 | $6.60 | 48.80 K | $117.35 M |
| 04/23/2025 | $6.23 | $6.65 (6.74%) | $6.67 | $6.23 | 173.40 K | $116.47 M |
| 04/22/2025 | $5.97 | $6.03 (1.01%) | $6.10 | $5.88 | 58.13 K | $105.61 M |
| 04/21/2025 | $6.07 | $5.92 (-2.47%) | $6.09 | $5.78 | 54.80 K | $103.68 M |
| 04/17/2025 | $5.97 | $6.09 (2.01%) | $6.18 | $5.86 | 50.70 K | $106.66 M |
| 04/16/2025 | $6.01 | $5.91 (-1.66%) | $6.07 | $5.86 | 41.90 K | $103.51 M |
| 04/15/2025 | $5.97 | $6.01 (0.67%) | $6.15 | $5.85 | 47.60 K | $105.26 M |
| 04/14/2025 | $5.96 | $5.96 (0%) | $6.04 | $5.81 | 68.20 K | $104.38 M |
| 04/11/2025 | $5.85 | $5.83 (-0.34%) | $5.94 | $5.73 | 52.10 K | $102.11 M |
| 04/10/2025 | $6.00 | $5.78 (-3.67%) | $6.04 | $5.58 | 71.40 K | $101.23 M |
| 04/09/2025 | $5.60 | $6.07 (8.39%) | $6.12 | $5.52 | 114.90 K | $106.31 M |
| 04/08/2025 | $5.88 | $5.60 (-4.76%) | $6.02 | $5.53 | 111.90 K | $98.08 M |
| 04/07/2025 | $5.49 | $5.68 (3.46%) | $5.82 | $5.30 | 200.51 K | $99.48 M |
| 04/04/2025 | $6.05 | $5.72 (-5.45%) | $6.05 | $5.60 | 199.75 K | $100.18 M |
| 04/03/2025 | $6.28 | $6.09 (-3.03%) | $6.37 | $6.05 | 106.32 K | $106.66 M |
| 04/02/2025 | $6.32 | $6.61 (4.59%) | $6.67 | $6.31 | 58.73 K | $115.77 M |
| 04/01/2025 | $6.24 | $6.42 (2.88%) | $6.45 | $6.13 | 60.90 K | $112.44 M |
| 03/31/2025 | $6.34 | $6.29 (-0.79%) | $6.42 | $6.17 | 91.44 K | $110.16 M |
| 03/28/2025 | $6.71 | $6.50 (-3.13%) | $6.81 | $6.41 | 86.80 K | $113.84 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.
