5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
-14.11%
6 MONTH PERFORMANCE
-14.63%
YEAR-TO-DATE PERFORMANCE
+16.86%
1 YEAR PERFORMANCE
+27.30%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.85 | $9.98 (1.32%) | $9.98 | $9.80 | 130.15 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 |
| 10/03/2025 | $12.50 | $12.06 (-3.52%) | $12.56 | $11.95 | 238.50 K | $212.28 M |
| 10/02/2025 | $12.58 | $12.43 (-1.19%) | $12.79 | $12.31 | 205.72 K | $218.79 M |
| 10/01/2025 | $12.35 | $12.43 (0.65%) | $12.51 | $12.13 | 275.82 K | $218.79 M |
| 09/30/2025 | $12.19 | $12.49 (2.46%) | $12.49 | $11.95 | 343.11 K | $219.85 M |
| 09/29/2025 | $12.06 | $12.17 (0.91%) | $12.25 | $11.96 | 269.17 K | $214.21 M |
| 09/26/2025 | $12.00 | $11.85 (-1.25%) | $12.12 | $11.67 | 192.77 K | $208.58 M |
| 09/25/2025 | $11.85 | $11.86 (0.08%) | $12.13 | $11.70 | 296.05 K | $208.76 M |
| 09/24/2025 | $12.45 | $12.04 (-3.29%) | $12.61 | $11.97 | 333.82 K | $211.93 M |
| 09/23/2025 | $12.12 | $12.34 (1.82%) | $12.36 | $11.81 | 261.18 K | $217.21 M |
| 09/22/2025 | $11.50 | $12.02 (4.52%) | $12.11 | $11.42 | 364.10 K | $211.57 M |
| 09/19/2025 | $11.51 | $11.40 (-0.96%) | $11.52 | $11.30 | 406.56 K | $200.66 M |
| 09/18/2025 | $11.00 | $11.50 (4.55%) | $11.52 | $11.00 | 262.60 K | $202.42 M |
| 09/17/2025 | $11.27 | $10.90 (-3.28%) | $11.45 | $10.88 | 307.93 K | $191.86 M |
| 09/16/2025 | $11.03 | $11.23 (1.81%) | $11.24 | $10.93 | 332.09 K | $197.67 M |
| 09/15/2025 | $11.15 | $11.03 (-1.08%) | $11.19 | $10.83 | 736.96 K | $194.15 M |
| 09/12/2025 | $11.33 | $11.15 (-1.59%) | $11.42 | $11.12 | 307.43 K | $196.26 M |
| 09/11/2025 | $11.12 | $11.28 (1.44%) | $11.50 | $11.01 | 357.34 K | $198.55 M |
| 09/10/2025 | $11.02 | $11.12 (0.91%) | $11.35 | $10.95 | 385.35 K | $195.73 M |
| 09/09/2025 | $11.39 | $11.04 (-3.07%) | $11.52 | $10.95 | 401.87 K | $194.32 M |
| 09/08/2025 | $11.59 | $11.39 (-1.73%) | $11.74 | $11.21 | 642.85 K | $200.48 M |
| 09/05/2025 | $12.11 | $11.62 (-4.05%) | $12.24 | $11.57 | 632.40 K | $204.53 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.
