5 DAY PERFORMANCE
+27.67%
1 MONTH PERFORMANCE
-23.79%
3 MONTH PERFORMANCE
+11.27%
6 MONTH PERFORMANCE
+24.85%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
+4.17%
Innovative Solutions and Support, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.59 | $6.56 (-0.46%) | $6.74 | $6.47 | 139,888 | $113.84 M |
| 03/11/2025 | $6.43 | $6.55 (1.87%) | $6.66 | $6.39 | 93,600 | $114.72 M |
| 03/10/2025 | $6.55 | $6.41 (-2.14%) | $6.70 | $6.33 | 170,200 | $112.27 M |
| 03/07/2025 | $6.72 | $6.65 (-1.04%) | $6.82 | $6.42 | 179,132 | $116.47 M |
| 03/06/2025 | $6.74 | $6.72 (-0.3%) | $6.94 | $6.64 | 115,123 | $117.70 M |
| 03/05/2025 | $6.73 | $6.87 (2.08%) | $7.09 | $6.70 | 167,730 | $120.32 M |
| 03/04/2025 | $6.59 | $6.67 (1.21%) | $6.90 | $6.41 | 344,800 | $116.82 M |
| 03/03/2025 | $7.08 | $6.70 (-5.37%) | $7.20 | $6.66 | 221,430 | $117.35 M |
| 02/28/2025 | $7.04 | $7.14 (1.42%) | $7.24 | $7.03 | 150,300 | $125.05 M |
| 02/27/2025 | $7.17 | $7.07 (-1.39%) | $7.35 | $7.07 | 217,700 | $123.83 M |
| 02/26/2025 | $7.28 | $7.17 (-1.51%) | $7.46 | $7.14 | 287,700 | $125.58 M |
| 02/25/2025 | $7.49 | $7.29 (-2.67%) | $7.64 | $7.21 | 234,118 | $127.68 M |
| 02/24/2025 | $7.93 | $7.45 (-6.05%) | $7.99 | $7.44 | 338,846 | $130.48 M |
| 02/21/2025 | $8.25 | $7.92 (-4%) | $8.40 | $7.92 | 284,700 | $138.71 M |
| 02/20/2025 | $8.41 | $8.24 (-2.02%) | $8.57 | $8.24 | 186,600 | $144.32 M |
| 02/19/2025 | $8.24 | $8.59 (4.25%) | $8.61 | $8.15 | 266,800 | $150.45 M |
| 02/18/2025 | $8.51 | $8.27 (-2.82%) | $8.51 | $8.04 | 536,400 | $144.84 M |
| 02/14/2025 | $9.11 | $8.63 (-5.27%) | $9.11 | $7.77 | 1.44 M | $151.15 M |
| 02/13/2025 | $11.08 | $10.59 (-4.42%) | $11.23 | $10.54 | 291,700 | $185.48 M |
| 02/12/2025 | $10.80 | $11.14 (3.15%) | $11.28 | $10.80 | 114,711 | $195.11 M |
| 02/11/2025 | $10.68 | $10.92 (2.25%) | $11.05 | $10.55 | 179,528 | $191.25 M |
| 02/10/2025 | $11.02 | $10.74 (-2.54%) | $11.12 | $10.68 | 222,644 | $188.10 M |
| 02/07/2025 | $11.25 | $11.03 (-1.96%) | $11.44 | $10.95 | 119,200 | $192.58 M |
| 02/06/2025 | $11.84 | $11.27 (-4.81%) | $11.92 | $11.18 | 236,843 | $196.77 M |
| 02/05/2025 | $11.37 | $11.91 (4.75%) | $11.91 | $11.37 | 259,418 | $207.95 M |
| 02/04/2025 | $11.41 | $11.37 (-0.35%) | $11.50 | $11.00 | 228,500 | $198.52 M |
| 02/03/2025 | $11.54 | $11.42 (-1.04%) | $11.54 | $10.75 | 294,930 | $199.39 M |
| 01/31/2025 | $11.06 | $11.67 (5.52%) | $12.17 | $11.01 | 436,300 | $203.76 M |
| 01/30/2025 | $11.14 | $11.10 (-0.36%) | $11.38 | $11.00 | 147,645 | $193.80 M |
| 01/29/2025 | $11.11 | $11.10 (-0.09%) | $11.19 | $10.96 | 122,791 | $193.80 M |
| 01/28/2025 | $11.12 | $11.12 (0%) | $11.27 | $10.95 | 194,123 | $194.15 M |
| 01/27/2025 | $11.06 | $11.06 (0%) | $11.14 | $10.25 | 333,535 | $193.11 M |
| 01/24/2025 | $11.30 | $11.14 (-1.42%) | $11.50 | $10.95 | 268,811 | $194.50 M |
| 01/23/2025 | $10.69 | $11.24 (5.14%) | $11.33 | $10.61 | 417,324 | $196.25 M |
| 01/22/2025 | $10.81 | $10.65 (-1.48%) | $10.95 | $10.58 | 360,521 | $185.95 M |
| 01/21/2025 | $10.50 | $10.81 (2.95%) | $11.29 | $10.49 | 587,500 | $188.74 M |
| 01/17/2025 | $10.41 | $10.29 (-1.15%) | $10.50 | $10.01 | 283,536 | $179.78 M |
| 01/16/2025 | $8.95 | $10.17 (13.63%) | $10.37 | $8.88 | 574,830 | $177.69 M |
| 01/15/2025 | $8.92 | $8.94 (0.22%) | $8.95 | $8.80 | 181,936 | $156.20 M |
| 01/14/2025 | $8.50 | $8.86 (4.24%) | $8.89 | $8.40 | 202,573 | $154.80 M |
| 01/13/2025 | $8.41 | $8.49 (0.95%) | $8.51 | $8.32 | 98,863 | $148.33 M |
| 01/10/2025 | $8.49 | $8.45 (-0.47%) | $8.50 | $8.30 | 120,772 | $147.63 M |
| 01/08/2025 | $8.52 | $8.50 (-0.23%) | $8.60 | $8.31 | 149,008 | $148.51 M |
| 01/07/2025 | $8.50 | $8.52 (0.24%) | $8.68 | $8.40 | 186,835 | $148.86 M |
| 01/06/2025 | $8.75 | $8.49 (-2.97%) | $8.90 | $8.40 | 251,921 | $148.33 M |
| 01/03/2025 | $8.71 | $8.70 (-0.11%) | $8.87 | $8.58 | 212,410 | $152.00 M |
| 01/02/2025 | $8.52 | $8.64 (1.41%) | $8.96 | $8.52 | 226,600 | $150.95 M |
| 12/31/2024 | $8.54 | $8.54 (0%) | $8.95 | $8.50 | 241,240 | $149.21 M |
| 12/30/2024 | $8.94 | $8.55 (-4.36%) | $8.95 | $8.51 | 255,800 | $149.38 M |
| 12/27/2024 | $8.96 | $8.75 (-2.34%) | $8.96 | $8.63 | 312,300 | $152.88 M |
| 12/26/2024 | $8.40 | $8.75 (4.17%) | $8.97 | $8.34 | 495,000 | $152.88 M |
| 12/24/2024 | $8.00 | $8.38 (4.75%) | $8.40 | $7.92 | 258,800 | $146.41 M |
| 12/23/2024 | $8.10 | $8.00 (-1.23%) | $8.24 | $7.84 | 184,100 | $139.77 M |
| 12/20/2024 | $8.00 | $8.15 (1.88%) | $8.50 | $7.82 | 526,600 | $142.39 M |
| 12/19/2024 | $7.43 | $7.50 (0.94%) | $7.60 | $7.36 | 63,066 | $131.04 M |
| 12/18/2024 | $7.86 | $7.40 (-5.85%) | $7.93 | $7.39 | 94,062 | $129.29 M |
| 12/17/2024 | $7.90 | $7.86 (-0.51%) | $7.90 | $7.80 | 35,054 | $137.33 M |
| 12/16/2024 | $7.61 | $7.87 (3.42%) | $7.90 | $7.58 | 43,700 | $137.50 M |
| 12/13/2024 | $7.64 | $7.64 (0%) | $7.68 | $7.45 | 31,600 | $133.41 M |
| 12/12/2024 | $7.80 | $7.63 (-2.18%) | $7.80 | $7.56 | 15,100 | $133.23 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.
