5 DAY PERFORMANCE
+38.43%
1 MONTH PERFORMANCE
+60.91%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
+26.80%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+75.79%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $10.15 | $9.49 (-6.55%) | $10.34 | $9.49 | 160.30 K | |
| 05/15/2025 | $9.08 | $9.79 (7.82%) | $10.50 | $9.08 | 1.64 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 |
| 03/27/2025 | $6.75 | $6.71 (-0.59%) | $6.77 | $6.65 | 41.44 K | $117.52 M |
| 03/26/2025 | $6.88 | $6.73 (-2.18%) | $6.88 | $6.67 | 28.90 K | $117.87 M |
| 03/25/2025 | $6.91 | $6.87 (-0.58%) | $7.15 | $6.83 | 71.80 K | $120.32 M |
| 03/24/2025 | $6.72 | $6.90 (2.68%) | $6.98 | $6.72 | 69.00 K | $120.85 M |
| 03/21/2025 | $6.88 | $6.65 (-3.34%) | $6.96 | $6.65 | 79.30 K | $116.47 M |
| 03/20/2025 | $6.99 | $6.98 (-0.14%) | $7.09 | $6.92 | 70.25 K | $122.25 M |
| 03/19/2025 | $6.95 | $7.10 (2.16%) | $7.13 | $6.89 | 69.50 K | $124.35 M |
| 03/18/2025 | $6.85 | $6.90 (0.73%) | $6.91 | $6.71 | 67.50 K | $120.85 M |
| 03/17/2025 | $6.60 | $6.89 (4.39%) | $6.91 | $6.60 | 72.40 K | $120.67 M |
| 03/14/2025 | $6.49 | $6.66 (2.62%) | $6.76 | $6.49 | 106.50 K | $116.64 M |
| 03/13/2025 | $6.56 | $6.42 (-2.13%) | $6.58 | $6.39 | 87.12 K | $112.44 M |
| 03/12/2025 | $6.59 | $6.56 (-0.46%) | $6.74 | $6.47 | 139.90 K | $114.89 M |
| 03/11/2025 | $6.43 | $6.55 (1.87%) | $6.66 | $6.39 | 93.60 K | $114.72 M |
| 03/10/2025 | $6.55 | $6.41 (-2.14%) | $6.70 | $6.33 | 170.20 K | $112.27 M |
| 03/07/2025 | $6.72 | $6.65 (-1.04%) | $6.82 | $6.42 | 179.13 K | $116.47 M |
| 03/06/2025 | $6.74 | $6.72 (-0.3%) | $6.94 | $6.64 | 115.12 K | $117.70 M |
| 03/05/2025 | $6.73 | $6.87 (2.08%) | $7.09 | $6.70 | 167.73 K | $120.32 M |
| 03/04/2025 | $6.59 | $6.67 (1.21%) | $6.90 | $6.41 | 344.80 K | $116.82 M |
| 03/03/2025 | $7.08 | $6.70 (-5.37%) | $7.20 | $6.66 | 221.43 K | $117.35 M |
| 02/28/2025 | $7.04 | $7.14 (1.42%) | $7.24 | $7.03 | 150.30 K | $125.05 M |
| 02/27/2025 | $7.17 | $7.07 (-1.39%) | $7.35 | $7.07 | 217.70 K | $123.83 M |
| 02/26/2025 | $7.28 | $7.17 (-1.51%) | $7.46 | $7.14 | 287.70 K | $125.58 M |
| 02/25/2025 | $7.49 | $7.29 (-2.67%) | $7.64 | $7.21 | 234.12 K | $127.68 M |
| 02/24/2025 | $7.93 | $7.45 (-6.05%) | $7.99 | $7.44 | 338.85 K | $130.48 M |
| 02/21/2025 | $8.25 | $7.92 (-4%) | $8.40 | $7.92 | 284.70 K | $138.71 M |
| 02/20/2025 | $8.41 | $8.24 (-2.02%) | $8.57 | $8.24 | 186.60 K | $144.32 M |
| 02/19/2025 | $8.24 | $8.59 (4.25%) | $8.61 | $8.15 | 266.80 K | $150.45 M |
| 02/18/2025 | $8.51 | $8.27 (-2.82%) | $8.51 | $8.04 | 536.40 K | $144.84 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.
