5 DAY PERFORMANCE
+55.20%
1 MONTH PERFORMANCE
+59.05%
3 MONTH PERFORMANCE
+55.95%
6 MONTH PERFORMANCE
+12.75%
YEAR-TO-DATE PERFORMANCE
+52.16%
1 YEAR PERFORMANCE
+140.37%
Innovative Solutions And Support Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/14/2026 | $18.90 | $18.57 (-1.75%) | $19.19 | $18.56 | 346.10 K | $332.09 M |
| 09/11/2026 | $19.71 | $19.08 (-3.2%) | $20.24 | $19.03 | 377.04 K | $341.21 M |
| 09/10/2026 | $18.00 | $18.80 (4.44%) | $19.18 | $17.84 | 563.34 K | |
| 09/09/2026 | $18.69 | $18.12 (-3.05%) | $19.10 | $18.10 | 247.84 K | |
| 09/08/2026 | $18.80 | $18.69 (-0.59%) | $19.00 | $18.48 | 209.45 K | $334.23 M |
| 09/04/2026 | $18.46 | $18.52 (0.33%) | $18.66 | $17.94 | 209.80 K | $331.19 M |
| 09/03/2026 | $18.70 | $18.35 (-1.87%) | $18.79 | $18.12 | 211.80 K | $328.15 M |
| 09/02/2026 | $18.55 | $18.12 (-2.32%) | $18.70 | $18.08 | 220.17 K | $324.04 M |
| 09/01/2026 | $18.91 | $18.51 (-2.12%) | $19.36 | $18.48 | 252.53 K | $331.02 M |
| 08/31/2026 | $20.48 | $19.00 (-7.23%) | $20.48 | $18.90 | 337.69 K | $339.78 M |
| 08/28/2026 | $21.17 | $20.65 (-2.46%) | $21.85 | $20.31 | 384.20 K | $369.29 M |
| 08/27/2026 | $21.68 | $21.17 (-2.35%) | $21.79 | $20.96 | 191.67 K | $378.59 M |
| 08/26/2026 | $21.57 | $21.67 (0.46%) | $21.97 | $21.10 | 182.52 K | $387.53 M |
| 08/25/2026 | $21.91 | $21.46 (-2.05%) | $22.22 | $21.01 | 186.29 K | $383.77 M |
| 08/24/2026 | $21.22 | $20.94 (-1.32%) | $21.28 | $20.69 | 227.88 K | $374.47 M |
| 08/21/2026 | $21.14 | $21.46 (1.51%) | $21.75 | $20.87 | 189.57 K | $383.77 M |
| 08/20/2026 | $21.80 | $20.93 (-3.99%) | $22.07 | $20.58 | 310.67 K | $374.29 M |
| 08/19/2026 | $23.19 | $21.68 (-6.51%) | $23.29 | $21.61 | 245.55 K | $387.71 M |
| 08/18/2026 | $25.08 | $23.07 (-8.01%) | $25.08 | $22.50 | 326.23 K | $412.56 M |
| 08/17/2026 | $23.20 | $24.78 (6.81%) | $25.20 | $23.01 | 437.93 K | $443.14 M |
| 08/14/2026 | $23.42 | $23.00 (-1.79%) | $23.97 | $22.52 | 405.92 K | $411.31 M |
| 08/13/2026 | $22.00 | $22.77 (3.5%) | $22.79 | $19.83 | 670.65 K | $407.20 M |
| 08/12/2026 | $20.14 | $20.13 (-0.05%) | $20.43 | $19.73 | 254.61 K | $359.99 M |
| 08/11/2026 | $19.86 | $20.00 (0.7%) | $20.11 | $19.28 | 171.44 K | $357.66 M |
| 08/10/2026 | $20.12 | $19.75 (-1.84%) | $20.48 | $19.65 | 199.45 K | $353.19 M |
| 08/07/2026 | $20.65 | $20.17 (-2.32%) | $21.18 | $19.90 | 148.70 K | $359.06 M |
| 08/06/2026 | $20.41 | $20.51 (0.49%) | $21.72 | $20.37 | 197.53 K | $365.11 M |
| 08/05/2026 | $20.78 | $20.70 (-0.38%) | $21.17 | $20.51 | 200.34 K | $368.49 M |
| 08/04/2026 | $19.64 | $20.95 (6.67%) | $21.12 | $19.48 | 365.34 K | $372.95 M |
| 08/03/2026 | $18.30 | $19.47 (6.39%) | $19.57 | $18.25 | 345.74 K | $346.60 M |
| 07/31/2026 | $17.74 | $18.29 (3.1%) | $18.54 | $17.38 | 253.07 K | $325.59 M |
| 07/30/2026 | $17.90 | $17.46 (-2.46%) | $18.29 | $17.23 | 214.75 K | $310.82 M |
| 07/29/2026 | $19.00 | $17.83 (-6.16%) | $19.18 | $17.32 | 473.06 K | $317.40 M |
| 07/28/2026 | $19.19 | $19.16 (-0.16%) | $19.25 | $18.61 | 528.27 K | $341.08 M |
| 07/27/2026 | $19.43 | $19.28 (-0.77%) | $19.77 | $18.94 | 213.92 K | $343.22 M |
| 07/24/2026 | $19.64 | $19.14 (-2.55%) | $19.65 | $18.94 | 291.02 K | $340.72 M |
| 07/23/2026 | $18.95 | $19.64 (3.64%) | $19.77 | $18.95 | 259.90 K | $349.63 M |
| 07/22/2026 | $19.52 | $19.03 (-2.51%) | $19.80 | $18.81 | 420.45 K | $338.77 M |
| 07/21/2026 | $18.62 | $19.22 (3.22%) | $19.49 | $18.50 | 264.65 K | $342.15 M |
| 07/20/2026 | $18.50 | $18.53 (0.16%) | $19.25 | $18.19 | 290.25 K | $329.87 M |
| 07/17/2026 | $18.05 | $18.46 (2.27%) | $18.92 | $18.03 | 259.80 K | $328.62 M |
| 07/16/2026 | $18.15 | $18.27 (0.66%) | $18.36 | $18.00 | 274.20 K | $325.24 M |
| 07/15/2026 | $18.23 | $18.33 (0.55%) | $18.60 | $18.15 | 218.80 K | $326.30 M |
| 07/14/2026 | $18.45 | $18.37 (-0.43%) | $18.93 | $18.29 | 244.50 K | $327.02 M |
| 07/13/2026 | $18.03 | $18.35 (1.77%) | $18.77 | $18.03 | 285.10 K | $326.66 M |
| 07/10/2026 | $18.42 | $18.85 (2.33%) | $18.99 | $18.35 | 195.03 K | $335.56 M |
| 07/09/2026 | $18.33 | $18.48 (0.82%) | $18.53 | $18.14 | 217.14 K | $328.98 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.
