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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.33	24.32	24.32	24.97	23.6	477,787
February 19, 2026	23.44	24.16	24.16	24.16	23.01	532,200
February 18, 2026	21.83	23.52	23.52	24.1	21.48	1.02M
February 17, 2026	20.08	21.41	21.41	21.5	19.59	456,004
February 13, 2026	20.79	19.83	19.83	21.46	19.55	478,158
February 12, 2026	22.9	20.77	20.77	23.8	20.65	880,500
February 11, 2026	19.9	18.98	18.98	19.99	18.52	333,649
February 10, 2026	19.97	19.68	19.68	20.3	19.42	214,931
February 09, 2026	19.65	19.89	19.89	20.14	18.81	346,000
February 06, 2026	18.57	19.59	19.59	19.65	18.31	293,600
February 05, 2026	18.18	18.03	18.03	18.72	17.91	316,693
February 04, 2026	20.38	18.65	18.65	20.6	18.06	361,437
February 03, 2026	19.95	20.33	20.33	20.36	19.39	368,413
February 02, 2026	18.41	19.48	19.48	19.53	18.17	318,634
January 30, 2026	18.81	18.49	18.49	19.38	18.38	347,531
January 29, 2026	19.75	19.05	19.05	20.12	18.62	406,253
January 28, 2026	21.28	19.53	19.53	21.3	19.45	395,649
January 27, 2026	20.77	21.28	21.28	21.5	20.71	271,711
January 26, 2026	21.44	20.5	20.5	21.44	19.65	767,400
January 23, 2026	21.31	21.64	21.64	22.15	20.6	462,516
January 22, 2026	22.28	21.17	21.17	22.28	20.6	471,082
January 21, 2026	21.89	22.12	22.12	22.28	20.85	431,008
January 20, 2026	21.45	21.41	21.41	22.06	21.17	436,745
January 16, 2026	21.9	22.18	22.18	22.6	21.58	518,081
January 15, 2026	22.25	21.75	21.75	22.25	21.01	603,215
January 14, 2026	19.4	22.3	22.3	22.6	19.35	2.01M
January 13, 2026	19.97	19.25	19.25	19.97	17.9	590,276
January 12, 2026	18.63	19.77	19.77	19.81	18.43	741,700
January 09, 2026	18.91	18.41	18.41	19.04	17.85	435,168
January 08, 2026	18.77	18.8	18.8	20.08	18.69	846,462
January 07, 2026	19.24	18.22	18.22	19.44	18.18	477,417
January 06, 2026	19.52	18.96	18.96	19.52	18.67	669,966
January 05, 2026	19.07	19.23	19.23	19.8	18.86	687,044
January 02, 2026	19	18.75	18.75	19	17.23	898,748
December 31, 2025	19.6	18.94	18.94	19.64	18.84	502,800
December 30, 2025	19.43	19.68	19.68	19.82	19.21	448,000
December 29, 2025	19.52	19.41	19.41	19.96	19.05	489,901
December 26, 2025	19.5	19.4	19.4	20.39	18.9	652,069
December 24, 2025	19.05	19.52	19.52	19.7	18.78	404,339
December 23, 2025	17.79	18.93	18.93	19.14	17.6	1.09M
December 22, 2025	16.61	18.23	18.23	18.26	16.1	1.2M
December 19, 2025	14.73	16.61	16.61	16.7	14.5	1.42M
December 18, 2025	13.77	14.37	14.37	15.4	13	3.27M
December 17, 2025	11.9	10.99	10.99	11.9	10.94	514,931
December 16, 2025	11.1	11.9	11.9	11.93	11.1	666,315
December 15, 2025	11.31	11.2	11.2	11.37	11.03	188,045
December 12, 2025	11.39	11.16	11.16	11.55	11.16	230,229
December 11, 2025	10.94	11.33	11.33	11.43	10.81	344,836
December 10, 2025	10.56	10.94	10.94	11	10.41	354,727
December 09, 2025	10.38	10.64	10.64	10.76	10.32	296,500
December 08, 2025	10.3	10.39	10.39	10.45	9.97	292,900
December 05, 2025	10.5	10.22	10.22	10.8	10.14	333,898
December 04, 2025	9.91	9.98	9.98	9.99	9.8	135,095
December 03, 2025	9.63	9.85	9.85	9.88	9.5	104,616
December 02, 2025	9.62	9.61	9.61	9.7	9.51	151,011
December 01, 2025	9.58	9.51	9.51	9.62	9.41	296,628
November 28, 2025	9.96	9.74	9.74	9.99	9.7	121,841
November 26, 2025	9.48	9.86	9.86	9.91	9.45	276,400
November 25, 2025	9.22	9.43	9.43	9.43	9.05	232,342
November 24, 2025	8.93	9.26	9.26	9.39	8.74	324,661

Innovative Solutions and Support, Inc. (ISSC) NASDAQ