5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
+156.41%
6 MONTH PERFORMANCE
+56.51%
YEAR-TO-DATE PERFORMANCE
+13.04%
1 YEAR PERFORMANCE
+148.09%
Innovative Solutions And Support Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $20.08 | $21.41 (6.62%) | $21.50 | $19.59 | 452.58 K | $372.77 M |
| 02/13/2026 | $20.88 | $19.83 (-5.03%) | $21.46 | $19.55 | 500.04 K | $350.88 M |
| 02/12/2026 | $22.90 | $20.77 (-9.3%) | $23.80 | $20.65 | 880.50 K | $367.51 M |
| 02/11/2026 | $19.90 | $18.98 (-4.62%) | $19.99 | $18.52 | 333.65 K | $335.84 M |
| 02/10/2026 | $19.97 | $19.68 (-1.45%) | $20.30 | $19.42 | 214.93 K | $348.22 M |
| 02/09/2026 | $19.65 | $19.89 (1.22%) | $20.14 | $18.81 | 346.00 K | $351.94 M |
| 02/06/2026 | $18.57 | $19.59 (5.49%) | $19.65 | $18.31 | 293.60 K | $345.32 M |
| 02/05/2026 | $18.18 | $18.03 (-0.83%) | $18.72 | $17.91 | 316.69 K | $317.82 M |
| 02/04/2026 | $20.38 | $18.65 (-8.49%) | $20.60 | $18.06 | 361.44 K | $328.75 M |
| 02/03/2026 | $19.95 | $20.33 (1.9%) | $20.36 | $19.39 | 370.10 K | $358.36 M |
| 02/02/2026 | $18.41 | $19.48 (5.81%) | $19.53 | $18.17 | 318.63 K | $343.38 M |
| 01/30/2026 | $18.81 | $18.49 (-1.7%) | $19.38 | $18.38 | 347.53 K | $325.93 M |
| 01/29/2026 | $19.75 | $19.05 (-3.54%) | $20.12 | $18.62 | 406.25 K | $335.80 M |
| 01/28/2026 | $21.28 | $19.53 (-8.22%) | $21.30 | $19.45 | 396.50 K | $344.26 M |
| 01/27/2026 | $20.77 | $21.28 (2.46%) | $21.50 | $20.71 | 271.71 K | $375.11 M |
| 01/26/2026 | $21.44 | $20.50 (-4.38%) | $21.44 | $19.65 | 767.40 K | $361.36 M |
| 01/23/2026 | $21.31 | $21.64 (1.55%) | $22.15 | $20.60 | 462.52 K | $381.46 M |
| 01/22/2026 | $22.28 | $21.17 (-4.98%) | $22.28 | $20.60 | 472.09 K | $373.17 M |
| 01/21/2026 | $21.89 | $22.12 (1.05%) | $22.28 | $20.85 | 431.01 K | $389.92 M |
| 01/20/2026 | $21.45 | $21.41 (-0.19%) | $22.06 | $21.17 | 438.10 K | $377.40 M |
| 01/16/2026 | $21.90 | $22.18 (1.28%) | $22.60 | $21.58 | 518.08 K | $390.97 M |
| 01/15/2026 | $22.25 | $21.75 (-2.25%) | $22.28 | $21.01 | 609.74 K | $383.39 M |
| 01/14/2026 | $19.40 | $22.30 (14.95%) | $22.60 | $19.35 | 2.01 M | $393.09 M |
| 01/13/2026 | $19.97 | $19.25 (-3.61%) | $19.97 | $17.90 | 590.30 K | $339.33 M |
| 01/12/2026 | $18.63 | $19.77 (6.12%) | $19.81 | $18.43 | 741.70 K | $348.49 M |
| 01/09/2026 | $18.91 | $18.41 (-2.64%) | $19.04 | $17.85 | 435.17 K | $324.52 M |
| 01/08/2026 | $18.77 | $18.80 (0.16%) | $20.08 | $18.69 | 846.50 K | $331.39 M |
| 01/07/2026 | $19.24 | $18.22 (-5.3%) | $19.44 | $18.18 | 477.42 K | $321.17 M |
| 01/06/2026 | $19.52 | $18.96 (-2.87%) | $19.52 | $18.67 | 669.97 K | $334.21 M |
| 01/05/2026 | $19.07 | $19.23 (0.84%) | $19.80 | $18.86 | 687.04 K | $338.97 M |
| 01/02/2026 | $19.00 | $18.75 (-1.32%) | $19.00 | $17.23 | 902.69 K | $330.51 M |
| 12/31/2025 | $19.60 | $18.94 (-3.37%) | $19.64 | $18.84 | 502.80 K | $333.86 M |
| 12/30/2025 | $19.43 | $19.68 (1.29%) | $19.82 | $19.21 | 448.00 K | $346.91 M |
| 12/29/2025 | $19.52 | $19.41 (-0.56%) | $19.96 | $19.05 | 489.90 K | $342.15 M |
| 12/26/2025 | $19.50 | $19.40 (-0.51%) | $20.39 | $18.90 | 662.57 K | $341.97 M |
| 12/24/2025 | $19.05 | $19.52 (2.47%) | $19.70 | $18.78 | 404.34 K | $344.09 M |
| 12/23/2025 | $17.79 | $18.93 (6.41%) | $19.14 | $17.60 | 1.09 M | $333.69 M |
| 12/22/2025 | $16.61 | $18.23 (9.75%) | $18.26 | $16.10 | 1.20 M | $321.35 M |
| 12/19/2025 | $14.73 | $16.61 (12.76%) | $16.70 | $14.50 | 1.42 M | $292.79 M |
| 12/18/2025 | $13.77 | $14.37 (4.36%) | $15.40 | $13.00 | 3.27 M | $253.30 M |
| 12/17/2025 | $11.90 | $10.99 (-7.65%) | $11.90 | $10.94 | 514.93 K | $193.72 M |
| 12/16/2025 | $11.10 | $11.90 (7.21%) | $11.93 | $11.10 | 666.32 K | $209.77 M |
| 12/15/2025 | $11.31 | $11.20 (-0.97%) | $11.37 | $11.03 | 188.05 K | $197.43 M |
| 12/12/2025 | $11.39 | $11.16 (-2.02%) | $11.55 | $11.16 | 242.28 K | $196.44 M |
| 12/11/2025 | $10.94 | $11.33 (3.56%) | $11.43 | $10.81 | 344.84 K | $199.43 M |
| 12/10/2025 | $10.56 | $10.94 (3.6%) | $11.00 | $10.41 | 354.73 K | $192.56 M |
| 12/09/2025 | $10.38 | $10.64 (2.5%) | $10.76 | $10.32 | 296.50 K | $187.28 M |
| 12/08/2025 | $10.30 | $10.39 (0.87%) | $10.45 | $9.97 | 292.90 K | $182.88 M |
| 12/05/2025 | $10.50 | $10.22 (-2.67%) | $10.80 | $10.14 | 333.90 K | $179.89 M |
| 12/04/2025 | $9.91 | $9.98 (0.71%) | $9.99 | $9.80 | 135.57 K | $175.67 M |
| 12/03/2025 | $9.63 | $9.85 (2.28%) | $9.88 | $9.50 | 104.62 K | $173.38 M |
| 12/02/2025 | $9.62 | $9.61 (-0.1%) | $9.70 | $9.51 | 151.01 K | $169.15 M |
| 12/01/2025 | $9.58 | $9.51 (-0.73%) | $9.62 | $9.41 | 296.63 K | $167.39 M |
| 11/28/2025 | $9.96 | $9.74 (-2.21%) | $9.99 | $9.70 | 121.84 K | $171.44 M |
| 11/26/2025 | $9.48 | $9.86 (4.01%) | $9.91 | $9.45 | 276.40 K | $173.55 M |
| 11/25/2025 | $9.22 | $9.43 (2.28%) | $9.43 | $9.05 | 232.34 K | $165.99 M |
| 11/24/2025 | $8.93 | $9.26 (3.7%) | $9.39 | $8.74 | 324.66 K | $162.99 M |
| 11/21/2025 | $8.46 | $8.94 (5.67%) | $9.10 | $8.44 | 452.86 K | $157.36 M |
| 11/20/2025 | $8.63 | $8.42 (-2.43%) | $8.73 | $8.30 | 361.74 K | $148.21 M |
| 11/19/2025 | $8.39 | $8.41 (0.24%) | $8.47 | $8.24 | 162.88 K | $148.03 M |
| 11/18/2025 | $8.23 | $8.32 (1.09%) | $8.43 | $8.13 | 235.60 K | $146.45 M |
| 11/17/2025 | $8.52 | $8.35 (-2%) | $8.70 | $8.26 | 256.86 K | $146.98 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.
