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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.83	14.54	14.54	14.58	13.52	451,546
July 01, 2025	13.67	13.83	13.83	14.05	13.45	337,849
June 30, 2025	14.09	13.88	13.88	14.21	13.47	478,440
June 27, 2025	13.33	13.95	13.95	14.37	13.18	467,245
June 26, 2025	13.18	13.22	13.22	13.42	13.11	252,957
June 25, 2025	13.49	13.08	13.08	13.49	12.7	356,313
June 24, 2025	12.7	13.35	13.35	13.39	12.33	373,984
June 23, 2025	12.6	12.65	12.65	12.76	12.26	297,949
June 20, 2025	12.34	12.34	12.34	12.48	12.07	155,400
June 18, 2025	12.62	12.35	12.35	12.73	12.08	210,435
June 17, 2025	12.99	12.59	12.59	13.2	12.43	282,600
June 16, 2025	12.75	13.21	13.21	13.4	12.65	471,200
June 13, 2025	12.23	12.64	12.64	12.9	12.02	297,233
June 12, 2025	12.05	12.31	12.31	12.41	12	244,859
June 11, 2025	11.7	12.05	12.05	12.15	11.58	206,756
June 10, 2025	11.75	11.64	11.64	11.79	11.33	153,430
June 09, 2025	11.77	11.75	11.75	11.96	11.52	195,534
June 06, 2025	11.75	11.76	11.76	11.87	11.66	150,849
June 05, 2025	11.94	11.69	11.69	11.97	11.54	140,485
June 04, 2025	11.51	11.96	11.96	11.97	11.41	193,000
June 03, 2025	11.14	11.47	11.47	11.55	11.06	376,800
June 02, 2025	11.25	11.22	11.22	11.64	11.14	304,200
May 30, 2025	11.21	11.26	11.26	11.3	10.96	136,718
May 29, 2025	10.6	11.26	11.26	11.34	10.6	208,618
May 28, 2025	10.24	10.45	10.45	10.55	10.18	180,005
May 27, 2025	10.5	10.16	10.16	10.55	9.94	371,100
May 23, 2025	9.9	10.45	10.45	10.48	9.9	136,300
May 22, 2025	10.14	10.01	10.01	10.2	9.93	108,200
May 21, 2025	10.18	10.15	10.15	10.2	9.87	184,351

Innovative Solutions and Support, Inc. (ISSC) NASDAQ