5 DAY PERFORMANCE
+34.93%
1 MONTH PERFORMANCE
+15.60%
3 MONTH PERFORMANCE
+45.34%
6 MONTH PERFORMANCE
+234.34%
YEAR-TO-DATE PERFORMANCE
+52.16%
1 YEAR PERFORMANCE
+288.93%
Innovative Solutions And Support Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.35 | $20.59 (-3.56%) | $21.38 | $20.09 | 631.68 K | $362.73 M |
| 05/12/2026 | $21.19 | $21.22 (0.14%) | $21.66 | $20.51 | 367.30 K | $375.47 M |
| 05/11/2026 | $21.44 | $21.37 (-0.33%) | $22.12 | $21.04 | 309.63 K | $378.12 M |
| 05/08/2026 | $21.40 | $21.36 (-0.19%) | $21.54 | $20.95 | 233.90 K | $377.95 M |
| 05/07/2026 | $21.71 | $20.91 (-3.68%) | $21.71 | $20.86 | 232.90 K | $369.98 M |
| 05/06/2026 | $21.00 | $21.72 (3.43%) | $21.79 | $20.98 | 350.05 K | $384.32 M |
| 05/05/2026 | $20.42 | $20.69 (1.32%) | $21.20 | $20.42 | 312.50 K | $366.09 M |
| 05/04/2026 | $21.61 | $20.21 (-6.48%) | $21.75 | $20.21 | 365.75 K | $357.60 M |
| 05/01/2026 | $22.00 | $21.31 (-3.14%) | $22.49 | $20.96 | 387.20 K | $377.06 M |
| 04/30/2026 | $20.85 | $22.00 (5.52%) | $22.13 | $20.85 | 458.13 K | $389.27 M |
| 04/29/2026 | $20.19 | $20.23 (0.2%) | $20.54 | $19.88 | 261.20 K | $357.95 M |
| 04/28/2026 | $20.91 | $20.07 (-4.02%) | $21.12 | $19.79 | 356.36 K | $355.12 M |
| 04/27/2026 | $19.78 | $20.97 (6.02%) | $21.06 | $19.76 | 417.38 K | $371.05 M |
| 04/24/2026 | $20.07 | $19.90 (-0.85%) | $20.18 | $19.43 | 425.20 K | $352.11 M |
| 04/23/2026 | $20.63 | $20.05 (-2.81%) | $20.72 | $19.37 | 493.49 K | $354.77 M |
| 04/22/2026 | $21.03 | $20.57 (-2.19%) | $21.73 | $20.12 | 431.50 K | $363.97 M |
| 04/21/2026 | $21.13 | $20.57 (-2.65%) | $21.57 | $20.31 | 420.30 K | $363.97 M |
| 04/20/2026 | $21.97 | $21.15 (-3.73%) | $22.12 | $20.81 | 648.04 K | $374.23 M |
| 04/17/2026 | $22.25 | $21.97 (-1.26%) | $22.90 | $21.60 | 538.73 K | $388.74 M |
| 04/16/2026 | $23.43 | $21.36 (-8.83%) | $23.48 | $21.11 | 799.45 K | $377.95 M |
| 04/15/2026 | $24.37 | $23.52 (-3.49%) | $24.70 | $22.73 | 498.30 K | $416.17 M |
| 04/14/2026 | $25.70 | $24.48 (-4.75%) | $25.75 | $24.42 | 289.52 K | $433.15 M |
| 04/13/2026 | $24.79 | $24.93 (0.56%) | $25.91 | $24.30 | 471.98 K | $441.12 M |
| 04/10/2026 | $26.05 | $25.17 (-3.38%) | $26.30 | $25.14 | 557.48 K | $445.36 M |
| 04/09/2026 | $22.67 | $25.56 (12.75%) | $25.62 | $22.65 | 633.80 K | $452.26 M |
| 04/08/2026 | $23.30 | $23.02 (-1.2%) | $23.66 | $22.62 | 490.60 K | $407.32 M |
| 04/07/2026 | $21.28 | $21.37 (0.42%) | $21.99 | $20.85 | 407.10 K | $378.12 M |
| 04/06/2026 | $22.82 | $21.71 (-4.86%) | $23.18 | $21.21 | 511.13 K | $384.14 M |
| 04/02/2026 | $20.36 | $22.52 (10.61%) | $22.92 | $20.27 | 672.96 K | $398.47 M |
| 04/01/2026 | $21.80 | $21.92 (0.55%) | $22.30 | $20.87 | 962.95 K | $387.86 M |
| 03/31/2026 | $20.13 | $20.53 (1.99%) | $20.79 | $19.65 | 570.90 K | $363.26 M |
| 03/30/2026 | $21.51 | $19.54 (-9.16%) | $21.73 | $19.11 | 850.80 K | $345.74 M |
| 03/27/2026 | $21.75 | $21.50 (-1.15%) | $22.06 | $20.83 | 835.20 K | $380.42 M |
| 03/26/2026 | $24.99 | $22.08 (-11.64%) | $24.99 | $21.82 | 1.30 M | $390.69 M |
| 03/25/2026 | $27.66 | $26.03 (-5.89%) | $27.93 | $25.50 | 846.34 K | $460.58 M |
| 03/24/2026 | $29.70 | $27.32 (-8.01%) | $29.85 | $26.30 | 1.04 M | $483.40 M |
| 03/23/2026 | $29.10 | $29.96 (2.96%) | $30.92 | $28.47 | 644.90 K | $530.12 M |
| 03/20/2026 | $29.60 | $28.66 (-3.18%) | $30.61 | $27.95 | 747.20 K | $507.11 M |
| 03/19/2026 | $28.87 | $29.39 (1.8%) | $29.63 | $27.70 | 675.50 K | $520.03 M |
| 03/18/2026 | $30.13 | $29.31 (-2.72%) | $30.58 | $29.25 | 631.15 K | $518.62 M |
| 03/17/2026 | $29.25 | $30.13 (3.01%) | $30.20 | $29.07 | 618.50 K | $533.12 M |
| 03/16/2026 | $28.55 | $29.14 (2.07%) | $29.74 | $28.20 | 611.52 K | $515.61 M |
| 03/13/2026 | $28.40 | $27.71 (-2.43%) | $29.62 | $27.56 | 519.70 K | $490.30 M |
| 03/12/2026 | $29.52 | $27.93 (-5.39%) | $29.52 | $27.00 | 1.19 M | $494.20 M |
| 03/11/2026 | $30.55 | $29.97 (-1.9%) | $30.55 | $28.50 | 763.73 K | $530.29 M |
| 03/10/2026 | $29.55 | $30.56 (3.42%) | $30.94 | $29.31 | 1.39 M | $540.73 M |
| 03/09/2026 | $25.98 | $28.82 (10.93%) | $29.12 | $25.43 | 1.12 M | $509.95 M |
| 03/06/2026 | $27.56 | $26.19 (-4.97%) | $28.10 | $25.95 | 626.45 K | $463.41 M |
| 03/05/2026 | $29.41 | $28.25 (-3.94%) | $29.41 | $27.00 | 748.09 K | $499.86 M |
| 03/04/2026 | $28.09 | $29.12 (3.67%) | $29.15 | $27.13 | 884.65 K | $515.25 M |
| 03/03/2026 | $27.26 | $27.97 (2.6%) | $28.05 | $25.46 | 740.23 K | $494.91 M |
| 03/02/2026 | $25.80 | $27.58 (6.9%) | $28.10 | $25.80 | 815.33 K | $488.00 M |
| 02/27/2026 | $25.54 | $25.94 (1.57%) | $26.00 | $24.51 | 331.20 K | $458.99 M |
| 02/26/2026 | $25.30 | $25.90 (2.37%) | $25.92 | $24.22 | 296.01 K | $458.28 M |
| 02/25/2026 | $25.66 | $25.24 (-1.64%) | $25.75 | $24.00 | 357.63 K | $446.60 M |
| 02/24/2026 | $23.63 | $25.06 (6.05%) | $25.15 | $23.01 | 327.94 K | $443.42 M |
| 02/23/2026 | $23.85 | $23.56 (-1.22%) | $24.56 | $23.19 | 438.00 K | $416.87 M |
| 02/20/2026 | $24.33 | $24.32 (-0.04%) | $24.97 | $23.60 | 477.80 K | $430.32 M |
| 02/19/2026 | $23.44 | $24.16 (3.07%) | $24.16 | $23.01 | 532.20 K | $427.49 M |
| 02/18/2026 | $21.83 | $23.52 (7.74%) | $24.10 | $21.48 | 1.02 M | $416.17 M |
| 02/17/2026 | $20.08 | $21.41 (6.62%) | $21.50 | $19.59 | 456.00 K | $378.83 M |
| 02/13/2026 | $20.88 | $19.83 (-5.03%) | $21.46 | $19.55 | 500.04 K | $350.88 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.
