5 DAY PERFORMANCE
+32.93%
1 MONTH PERFORMANCE
+50.57%
3 MONTH PERFORMANCE
+75.62%
6 MONTH PERFORMANCE
+15.00%
YEAR-TO-DATE PERFORMANCE
+52.16%
1 YEAR PERFORMANCE
+102.53%
Innovative Solutions And Support Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $18.15 | $18.31 (0.88%) | $18.54 | $18.04 | 240.90 K | $325.95 M |
| 07/07/2026 | $18.51 | $18.29 (-1.19%) | $18.82 | $17.92 | 330.14 K | $325.59 M |
| 07/06/2026 | $18.41 | $18.85 (2.39%) | $19.09 | $18.41 | 292.90 K | $335.56 M |
| 07/02/2026 | $17.73 | $18.39 (3.72%) | $18.84 | $17.73 | 317.75 K | $327.37 M |
| 07/01/2026 | $18.00 | $17.83 (-0.94%) | $18.38 | $17.63 | 294.72 K | $317.40 M |
| 06/30/2026 | $17.91 | $18.00 (0.5%) | $18.70 | $17.58 | 404.50 K | $320.43 M |
| 06/29/2026 | $17.63 | $18.06 (2.44%) | $18.70 | $17.50 | 410.50 K | $321.50 M |
| 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 |
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.
