Innovative Solutions and Support, Inc. - ISSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12	11.85	11.85	12.12	11.67	192,767
September 25, 2025	11.85	11.86	11.86	12.13	11.7	296,045
September 24, 2025	12.45	12.04	12.04	12.61	11.97	333,823
September 23, 2025	12.12	12.34	12.34	12.36	11.81	261,184
September 22, 2025	11.5	12.02	12.02	12.11	11.42	364,100
September 19, 2025	11.51	11.4	11.4	11.52	11.3	406,200
September 18, 2025	11	11.5	11.5	11.52	11	260,084
September 17, 2025	11.27	10.9	10.9	11.45	10.88	307,800
September 16, 2025	11.03	11.23	11.23	11.24	10.93	330,327
September 15, 2025	11.15	11.03	11.03	11.19	10.83	736,957
September 12, 2025	11.33	11.15	11.15	11.42	11.12	307,434
September 11, 2025	11.21	11.28	11.28	11.5	11.01	355,977
September 10, 2025	11.02	11.12	11.12	11.35	10.95	374,783
September 09, 2025	11.39	11.04	11.04	11.52	10.95	401,872
September 08, 2025	11.59	11.39	11.39	11.74	11.21	641,526
September 05, 2025	12.11	11.62	11.62	12.24	11.57	632,397
September 04, 2025	12.09	12.11	12.11	12.36	11.98	466,603
September 03, 2025	12.38	12.11	12.11	12.51	11.91	716,212
September 02, 2025	12.71	12.38	12.38	12.94	12.04	923,316
August 29, 2025	13.31	12.95	12.95	13.31	12.69	705,859
August 28, 2025	13.54	13.42	13.42	13.79	13.27	405,905
August 27, 2025	13.95	13.42	13.42	14.06	13.4	448,244
August 26, 2025	13.2	13.94	13.94	13.97	13.2	652,010
August 25, 2025	13.65	13.25	13.25	13.89	13.15	957,740
August 22, 2025	13.7	14.23	14.23	14.5	13.48	673,700
August 21, 2025	13.28	13.54	13.54	13.69	13.17	390,467
August 20, 2025	12.88	13.22	13.22	13.35	12.17	825,179
August 19, 2025	13.8	13.09	13.09	13.8	13.09	956,030
August 18, 2025	13.79	14.21	14.21	14.6	13.54	1.01M
August 15, 2025	13.94	13.68	13.68	14.68	13.33	2.03M
August 14, 2025	15.08	13.51	13.51	15.1	12.7	3.56M
August 13, 2025	20	19.73	19.73	20	18.83	818,744
August 12, 2025	18.74	19.48	19.48	19.49	18.37	1.06M
August 11, 2025	18.01	18.51	18.51	19.07	17.5	2.02M
August 08, 2025	16.91	17.66	17.66	17.69	16.82	529,035
August 07, 2025	17.05	16.56	16.56	17.13	16.25	464,468
August 06, 2025	17.44	17.11	17.11	17.58	16.75	380,174
August 05, 2025	17.96	17.44	17.44	18	16.85	646,438
August 04, 2025	16	17.46	17.46	17.49	15.92	906,000
August 01, 2025	15.24	15.51	15.51	15.75	14.71	589,966
July 31, 2025	15.4	15.54	15.54	15.76	15.26	270,347
July 30, 2025	15.01	15.21	15.21	15.49	15.01	202,800
July 29, 2025	15.44	15.05	15.05	15.65	14.63	483,952
July 28, 2025	15.79	15.31	15.31	16.03	14.97	471,400
July 25, 2025	15.35	15.47	15.47	15.62	15.15	315,292
July 24, 2025	15.6	15.36	15.36	15.79	15.17	297,669
July 23, 2025	15.45	15.38	15.38	15.94	15.04	404,700
July 22, 2025	15.72	15.55	15.55	15.96	14.9	709,244
July 21, 2025	16.82	15.78	15.78	16.82	15.69	677,149
July 18, 2025	15.76	16.13	16.13	16.2	15.47	463,205
July 17, 2025	15.43	15.6	15.6	15.88	15.2	422,076
July 16, 2025	15.3	15.26	15.26	15.44	14.85	499,466
July 15, 2025	15.39	15.14	15.14	15.7	14.98	938,572
July 14, 2025	14	14.65	14.65	15.25	14	1.95M
July 11, 2025	13.51	13.52	13.52	14.2	12.74	1.13M
July 10, 2025	14.2	13.52	13.52	14.22	13.47	297,633
July 09, 2025	13.94	14.19	14.19	14.33	13.83	267,340
July 08, 2025	13.81	13.78	13.78	14.19	13.5	285,634
July 07, 2025	13.97	13.86	13.86	13.99	13.33	518,430
July 03, 2025	14.72	14	14	14.72	13.77	328,300

Innovative Solutions and Support, Inc. (ISSC) NASDAQ