5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
+16.23%
3 MONTH PERFORMANCE
+24.54%
6 MONTH PERFORMANCE
+45.10%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+8.42%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.50 | $8.86 (4.24%) | $8.89 | $8.40 | 202,043 | $154.80 M |
| 01/13/2025 | $8.41 | $8.49 (0.95%) | $8.51 | $8.32 | 98,863 | $148.33 M |
| 01/10/2025 | $8.49 | $8.45 (-0.47%) | $8.50 | $8.30 | 120,772 | $147.63 M |
| 01/08/2025 | $8.52 | $8.50 (-0.23%) | $8.60 | $8.31 | 149,008 | $148.51 M |
| 01/07/2025 | $8.50 | $8.52 (0.24%) | $8.68 | $8.40 | 186,835 | $148.86 M |
| 01/06/2025 | $8.75 | $8.49 (-2.97%) | $8.90 | $8.40 | 251,921 | $148.33 M |
| 01/03/2025 | $8.71 | $8.70 (-0.11%) | $8.87 | $8.58 | 212,410 | $152.00 M |
| 01/02/2025 | $8.52 | $8.64 (1.41%) | $8.96 | $8.52 | 226,600 | $150.95 M |
| 12/31/2024 | $8.54 | $8.54 (0%) | $8.95 | $8.50 | 241,240 | $149.21 M |
| 12/30/2024 | $8.94 | $8.55 (-4.36%) | $8.95 | $8.51 | 255,800 | $149.38 M |
| 12/27/2024 | $8.96 | $8.75 (-2.34%) | $8.96 | $8.63 | 312,300 | $152.88 M |
| 12/26/2024 | $8.40 | $8.75 (4.17%) | $8.97 | $8.34 | 495,000 | $152.88 M |
| 12/24/2024 | $8.00 | $8.38 (4.75%) | $8.40 | $7.92 | 258,800 | $146.41 M |
| 12/23/2024 | $8.10 | $8.00 (-1.23%) | $8.24 | $7.84 | 184,100 | $139.77 M |
| 12/20/2024 | $8.00 | $8.15 (1.88%) | $8.50 | $7.82 | 526,600 | $142.39 M |
| 12/19/2024 | $7.43 | $7.50 (0.94%) | $7.60 | $7.36 | 63,066 | $131.04 M |
| 12/18/2024 | $7.86 | $7.40 (-5.85%) | $7.93 | $7.39 | 94,062 | $129.29 M |
| 12/17/2024 | $7.90 | $7.86 (-0.51%) | $7.90 | $7.80 | 35,054 | $137.33 M |
| 12/16/2024 | $7.61 | $7.87 (3.42%) | $7.90 | $7.58 | 43,700 | $137.50 M |
| 12/13/2024 | $7.64 | $7.64 (0%) | $7.68 | $7.45 | 31,600 | $133.41 M |
| 12/12/2024 | $7.80 | $7.63 (-2.18%) | $7.80 | $7.56 | 15,100 | $133.23 M |
| 12/11/2024 | $7.61 | $7.74 (1.71%) | $7.80 | $7.58 | 25,724 | $135.15 M |
| 12/10/2024 | $7.74 | $7.60 (-1.81%) | $7.75 | $7.54 | 47,700 | $132.71 M |
| 12/09/2024 | $7.90 | $7.76 (-1.77%) | $7.90 | $7.72 | 26,600 | $135.50 M |
| 12/06/2024 | $7.89 | $7.90 (0.13%) | $7.90 | $7.77 | 40,547 | $137.95 M |
| 12/05/2024 | $7.90 | $7.84 (-0.76%) | $7.90 | $7.70 | 51,400 | $136.90 M |
| 12/04/2024 | $7.88 | $7.89 (0.13%) | $7.90 | $7.81 | 37,334 | $137.77 M |
| 12/03/2024 | $7.89 | $7.90 (0.13%) | $7.90 | $7.81 | 39,900 | $137.95 M |
| 12/02/2024 | $7.80 | $7.90 (1.28%) | $7.90 | $7.73 | 171,508 | $137.95 M |
| 11/29/2024 | $7.68 | $7.76 (1.04%) | $7.80 | $7.68 | 72,200 | $135.50 M |
| 11/27/2024 | $7.68 | $7.74 (0.78%) | $7.79 | $7.63 | 22,800 | $135.15 M |
| 11/26/2024 | $7.75 | $7.72 (-0.39%) | $7.75 | $7.66 | 12,513 | $134.80 M |
| 11/25/2024 | $7.70 | $7.71 (0.13%) | $7.79 | $7.61 | 57,547 | $134.63 M |
| 11/22/2024 | $7.49 | $7.70 (2.8%) | $7.70 | $7.49 | 199,813 | $134.45 M |
| 11/21/2024 | $7.70 | $7.47 (-2.99%) | $7.79 | $7.47 | 68,233 | $130.44 M |
| 11/20/2024 | $7.43 | $7.72 (3.9%) | $7.73 | $7.34 | 30,100 | $134.80 M |
| 11/19/2024 | $7.50 | $7.46 (-0.53%) | $7.55 | $7.31 | 38,700 | $130.26 M |
| 11/18/2024 | $7.53 | $7.53 (0%) | $7.59 | $7.29 | 60,601 | $131.49 M |
| 11/15/2024 | $7.55 | $7.50 (-0.66%) | $7.55 | $7.25 | 68,733 | $130.96 M |
| 11/14/2024 | $7.72 | $7.60 (-1.55%) | $7.73 | $7.50 | 115,701 | $132.71 M |
| 11/13/2024 | $7.74 | $7.73 (-0.13%) | $7.80 | $7.70 | 89,206 | $134.98 M |
| 11/12/2024 | $7.59 | $7.70 (1.45%) | $7.74 | $7.40 | 152,300 | $134.45 M |
| 11/11/2024 | $7.55 | $7.53 (-0.26%) | $7.65 | $7.42 | 88,401 | $131.49 M |
| 11/08/2024 | $7.50 | $7.47 (-0.4%) | $7.62 | $7.41 | 47,347 | $130.44 M |
| 11/07/2024 | $7.39 | $7.48 (1.22%) | $7.55 | $7.33 | 57,302 | $130.61 M |
| 11/06/2024 | $7.37 | $7.36 (-0.14%) | $7.40 | $7.12 | 34,500 | $128.52 M |
| 11/05/2024 | $7.30 | $7.35 (0.68%) | $7.37 | $7.25 | 11,900 | $128.34 M |
| 11/04/2024 | $7.28 | $7.30 (0.27%) | $7.35 | $7.12 | 62,123 | $127.47 M |
| 11/01/2024 | $7.30 | $7.25 (-0.68%) | $7.40 | $7.24 | 43,143 | $126.60 M |
| 10/31/2024 | $7.20 | $7.30 (1.39%) | $7.30 | $7.17 | 166,361 | $127.47 M |
| 10/30/2024 | $7.20 | $7.17 (-0.42%) | $7.23 | $7.16 | 15,200 | $125.20 M |
| 10/29/2024 | $7.19 | $7.20 (0.14%) | $7.21 | $7.16 | 8,621 | $125.72 M |
| 10/28/2024 | $7.23 | $7.22 (-0.14%) | $7.23 | $7.16 | 30,300 | $126.07 M |
| 10/25/2024 | $7.20 | $7.19 (-0.14%) | $7.23 | $7.10 | 16,100 | $125.55 M |
| 10/24/2024 | $7.20 | $7.20 (0%) | $7.20 | $7.10 | 14,147 | $125.72 M |
| 10/23/2024 | $7.20 | $7.19 (-0.14%) | $7.20 | $7.09 | 16,008 | $125.55 M |
| 10/22/2024 | $7.27 | $7.22 (-0.69%) | $7.28 | $7.09 | 17,819 | $126.07 M |
| 10/21/2024 | $7.30 | $7.22 (-1.1%) | $7.36 | $7.18 | 58,000 | $126.07 M |
| 10/18/2024 | $7.35 | $7.33 (-0.27%) | $7.39 | $7.31 | 37,940 | $127.99 M |
| 10/17/2024 | $7.29 | $7.34 (0.69%) | $7.35 | $7.20 | 19,819 | $128.17 M |
| 10/16/2024 | $7.19 | $7.34 (2.09%) | $7.34 | $7.08 | 116,000 | $128.17 M |
| 10/15/2024 | $7.14 | $7.18 (0.56%) | $7.20 | $7.11 | 28,900 | $125.37 M |
| 10/14/2024 | $7.20 | $7.13 (-0.97%) | $7.20 | $7.05 | 51,209 | $124.50 M |