5 DAY PERFORMANCE
+75.84%
1 MONTH PERFORMANCE
+71.34%
3 MONTH PERFORMANCE
+34.05%
6 MONTH PERFORMANCE
+48.56%
YEAR-TO-DATE PERFORMANCE
+52.16%
1 YEAR PERFORMANCE
+106.59%
Innovative Solutions And Support Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.75 | $17.89 (6.81%) | $18.14 | $16.74 | 2.27 M | $318.47 M |
| 06/25/2026 | $16.60 | $16.99 (2.35%) | $17.50 | $16.60 | 434.10 K | $302.45 M |
| 06/24/2026 | $16.26 | $16.64 (2.34%) | $17.00 | $16.26 | 300.48 K | $296.22 M |
| 06/23/2026 | $16.00 | $16.39 (2.44%) | $16.86 | $15.98 | 365.10 K | $291.77 M |
| 06/22/2026 | $17.08 | $16.46 (-3.63%) | $17.16 | $16.16 | 419.82 K | $293.02 M |
| 06/18/2026 | $16.85 | $17.21 (2.14%) | $17.40 | $16.70 | 369.54 K | $306.37 M |
| 06/17/2026 | $16.92 | $16.57 (-2.07%) | $17.30 | $16.47 | 490.40 K | $294.97 M |
| 06/16/2026 | $17.71 | $16.80 (-5.14%) | $17.92 | $16.74 | 317.71 K | $299.07 M |
| 06/15/2026 | $18.76 | $17.68 (-5.76%) | $18.97 | $17.64 | 461.52 K | $314.73 M |
| 06/12/2026 | $19.44 | $18.48 (-4.94%) | $19.45 | $18.21 | 309.90 K | $328.98 M |
| 06/11/2026 | $17.57 | $19.37 (10.24%) | $19.43 | $17.27 | 486.76 K | $344.82 M |
| 06/10/2026 | $17.89 | $17.16 (-4.08%) | $17.99 | $16.88 | 282.65 K | $305.48 M |
| 06/09/2026 | $17.53 | $18.02 (2.8%) | $18.05 | $17.03 | 325.90 K | $320.79 M |
| 06/08/2026 | $17.55 | $17.41 (-0.8%) | $17.66 | $17.27 | 241.95 K | $309.93 M |
| 06/05/2026 | $17.79 | $17.30 (-2.75%) | $17.95 | $16.97 | 282.89 K | $307.97 M |
| 06/04/2026 | $16.75 | $18.14 (8.3%) | $18.30 | $16.72 | 485.70 K | $322.92 M |
| 06/03/2026 | $17.15 | $16.91 (-1.4%) | $17.40 | $16.80 | 256.92 K | $301.03 M |
| 06/02/2026 | $17.10 | $17.19 (0.53%) | $17.65 | $16.82 | 305.00 K | $306.01 M |
| 06/01/2026 | $17.07 | $17.02 (-0.29%) | $17.46 | $16.63 | 526.52 K | $302.98 M |
| 05/29/2026 | $17.30 | $17.24 (-0.35%) | $17.68 | $16.42 | 509.78 K | $306.90 M |
| 05/28/2026 | $16.88 | $16.82 (-0.36%) | $17.84 | $16.80 | 400.36 K | $299.42 M |
| 05/27/2026 | $16.75 | $16.87 (0.72%) | $17.42 | $16.46 | 643.38 K | $300.31 M |
| 05/26/2026 | $16.66 | $16.65 (-0.06%) | $17.39 | $16.49 | 576.93 K | $296.40 M |
| 05/22/2026 | $16.17 | $16.41 (1.48%) | $16.66 | $16.14 | 410.06 K | $292.13 M |
| 05/21/2026 | $15.77 | $15.87 (0.63%) | $15.93 | $15.34 | 437.78 K | $282.51 M |
| 05/20/2026 | $15.99 | $15.92 (-0.44%) | $16.17 | $15.63 | 414.78 K | $283.40 M |
| 05/19/2026 | $15.87 | $15.69 (-1.13%) | $16.14 | $15.07 | 856.67 K | $279.31 M |
| 05/18/2026 | $16.55 | $16.26 (-1.75%) | $16.74 | $16.09 | 670.84 K | $289.46 M |
| 05/15/2026 | $16.97 | $16.27 (-4.12%) | $17.08 | $16.19 | 761.84 K | $289.63 M |
| 05/14/2026 | $19.86 | $17.41 (-12.34%) | $20.00 | $15.88 | 2.46 M | $309.93 M |
| 05/13/2026 | $21.35 | $20.59 (-3.56%) | $21.38 | $20.08 | 654.30 K | $366.54 M |
| 05/12/2026 | $21.19 | $21.22 (0.14%) | $21.66 | $20.51 | 367.30 K | $377.75 M |
| 05/11/2026 | $21.44 | $21.37 (-0.33%) | $22.12 | $21.04 | 309.63 K | $380.42 M |
| 05/08/2026 | $21.40 | $21.36 (-0.19%) | $21.54 | $20.95 | 233.90 K | $380.24 M |
| 05/07/2026 | $21.71 | $20.91 (-3.68%) | $21.71 | $20.86 | 232.90 K | $372.23 M |
| 05/06/2026 | $21.00 | $21.72 (3.43%) | $21.79 | $20.98 | 350.05 K | $386.65 M |
| 05/05/2026 | $20.42 | $20.69 (1.32%) | $21.20 | $20.42 | 312.50 K | $368.32 M |
| 05/04/2026 | $21.61 | $20.21 (-6.48%) | $21.75 | $20.21 | 365.75 K | $359.77 M |
| 05/01/2026 | $22.00 | $21.31 (-3.14%) | $22.49 | $20.96 | 387.20 K | $379.35 M |
| 04/30/2026 | $20.85 | $22.00 (5.52%) | $22.13 | $20.85 | 457.70 K | $391.64 M |
| 04/29/2026 | $20.19 | $20.23 (0.2%) | $20.54 | $19.88 | 261.20 K | $360.13 M |
| 04/28/2026 | $20.91 | $20.07 (-4.02%) | $21.12 | $19.79 | 356.30 K | $357.28 M |
| 04/27/2026 | $19.78 | $20.97 (6.02%) | $21.06 | $19.76 | 417.10 K | $373.30 M |
| 04/24/2026 | $20.07 | $19.90 (-0.85%) | $20.18 | $19.43 | 425.20 K | $354.25 M |
| 04/23/2026 | $20.63 | $20.05 (-2.81%) | $20.72 | $19.37 | 493.30 K | $356.92 M |
| 04/22/2026 | $21.03 | $20.57 (-2.19%) | $21.73 | $20.12 | 431.50 K | $366.18 M |
| 04/21/2026 | $21.13 | $20.57 (-2.65%) | $21.57 | $20.31 | 420.30 K | $366.18 M |
| 04/20/2026 | $21.97 | $21.15 (-3.73%) | $22.12 | $20.81 | 648.00 K | $376.51 M |
| 04/17/2026 | $22.25 | $21.97 (-1.26%) | $22.90 | $21.60 | 538.40 K | $391.10 M |
| 04/16/2026 | $23.43 | $21.36 (-8.83%) | $23.48 | $21.11 | 799.20 K | $380.24 M |
| 04/15/2026 | $24.37 | $23.52 (-3.49%) | $24.70 | $22.73 | 498.20 K | $418.70 M |
| 04/14/2026 | $25.70 | $24.48 (-4.75%) | $25.75 | $24.42 | 289.30 K | $435.79 M |
| 04/13/2026 | $24.79 | $24.93 (0.56%) | $25.91 | $24.30 | 471.90 K | $443.80 M |
| 04/10/2026 | $26.05 | $25.17 (-3.38%) | $26.30 | $25.14 | 557.30 K | $448.07 M |
| 04/09/2026 | $22.67 | $25.56 (12.75%) | $25.62 | $22.65 | 633.80 K | $455.01 M |
| 04/08/2026 | $23.30 | $23.02 (-1.2%) | $23.66 | $22.62 | 490.60 K | $409.79 M |
| 04/07/2026 | $21.28 | $21.37 (0.42%) | $21.99 | $20.85 | 407.10 K | $380.42 M |
| 04/06/2026 | $22.82 | $21.71 (-4.86%) | $23.18 | $21.21 | 511.10 K | $386.47 M |
| 04/02/2026 | $20.36 | $22.52 (10.61%) | $22.92 | $20.27 | 672.60 K | $400.89 M |
| 04/01/2026 | $21.80 | $21.92 (0.55%) | $22.30 | $20.87 | 962.80 K | $390.21 M |
| 03/31/2026 | $20.13 | $20.53 (1.99%) | $20.79 | $19.65 | 570.90 K | $365.47 M |
| 03/30/2026 | $21.51 | $19.54 (-9.16%) | $21.73 | $19.11 | 850.80 K | $347.84 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.
