5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+87.08%
3 MONTH PERFORMANCE
+54.69%
6 MONTH PERFORMANCE
+36.57%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+125.21%
Innovative Solutions And Support Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $19.52 | $18.96 (-2.87%) | $19.52 | $18.67 | 669.79 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 |
| 11/14/2025 | $8.51 | $8.54 (0.35%) | $8.68 | $8.41 | 188.83 K | $150.32 M |
| 11/13/2025 | $8.86 | $8.62 (-2.71%) | $8.91 | $8.56 | 174.41 K | $151.73 M |
| 11/12/2025 | $8.97 | $8.89 (-0.89%) | $9.06 | $8.86 | 141.63 K | $156.48 M |
| 11/11/2025 | $8.83 | $8.93 (1.13%) | $8.98 | $8.70 | 146.90 K | $157.18 M |
| 11/10/2025 | $9.05 | $8.83 (-2.43%) | $9.05 | $8.78 | 216.54 K | $155.42 M |
| 11/07/2025 | $8.77 | $8.83 (0.68%) | $8.87 | $8.58 | 190.90 K | $155.42 M |
| 11/06/2025 | $9.15 | $8.85 (-3.28%) | $9.21 | $8.83 | 215.20 K | $155.78 M |
| 11/05/2025 | $8.85 | $9.15 (3.39%) | $9.23 | $8.78 | 300.70 K | $161.06 M |
| 11/04/2025 | $9.02 | $8.85 (-1.88%) | $9.12 | $8.82 | 313.13 K | $155.78 M |
| 11/03/2025 | $9.40 | $9.14 (-2.77%) | $9.40 | $9.06 | 257.72 K | $160.88 M |
| 10/31/2025 | $9.32 | $9.40 (0.86%) | $9.44 | $9.23 | 249.09 K | $165.46 M |
| 10/30/2025 | $9.48 | $9.30 (-1.9%) | $9.57 | $9.21 | 410.00 K | $163.70 M |
| 10/29/2025 | $10.09 | $9.55 (-5.35%) | $10.16 | $9.40 | 572.95 K | $168.10 M |
| 10/28/2025 | $10.29 | $10.12 (-1.65%) | $10.30 | $10.04 | 263.01 K | $178.13 M |
| 10/27/2025 | $10.19 | $10.27 (0.79%) | $10.50 | $10.15 | 499.20 K | $180.77 M |
| 10/24/2025 | $10.48 | $10.17 (-2.96%) | $10.70 | $10.11 | 481.60 K | $179.01 M |
| 10/23/2025 | $10.05 | $10.39 (3.38%) | $11.48 | $10.01 | 943.05 K | $182.88 M |
| 10/22/2025 | $11.38 | $10.80 (-5.1%) | $11.64 | $10.80 | 951.40 K | $190.10 M |
| 10/21/2025 | $11.12 | $11.47 (3.15%) | $11.59 | $11.00 | 345.65 K | $201.89 M |
| 10/20/2025 | $10.85 | $11.00 (1.38%) | $11.41 | $10.76 | 497.51 K | $193.62 M |
| 10/17/2025 | $11.07 | $10.62 (-4.07%) | $11.12 | $10.37 | 321.90 K | $186.93 M |
| 10/16/2025 | $11.65 | $11.15 (-4.29%) | $11.75 | $11.14 | 291.72 K | $196.26 M |
| 10/15/2025 | $12.02 | $11.66 (-3%) | $12.11 | $11.63 | 191.91 K | $205.24 M |
| 10/14/2025 | $11.58 | $11.92 (2.94%) | $12.06 | $11.36 | 196.71 K | $209.81 M |
| 10/13/2025 | $11.74 | $11.78 (0.34%) | $11.96 | $11.63 | 147.98 K | $207.35 M |
| 10/10/2025 | $12.03 | $11.51 (-4.32%) | $12.22 | $11.43 | 266.40 K | $202.60 M |
| 10/09/2025 | $12.07 | $11.99 (-0.66%) | $12.35 | $11.92 | 188.90 K | $211.05 M |
| 10/08/2025 | $12.55 | $12.01 (-4.3%) | $12.60 | $11.86 | 376.83 K | $211.40 M |
| 10/07/2025 | $12.33 | $12.43 (0.81%) | $12.65 | $12.26 | 208.60 K | $218.79 M |
| 10/06/2025 | $12.09 | $12.36 (2.23%) | $12.44 | $12.09 | 197.85 K | $217.56 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.
