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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	8.46	8.94	8.94	9.1	8.44	452,864
November 20, 2025	8.63	8.42	8.42	8.73	8.3	361,739
November 19, 2025	8.39	8.41	8.41	8.47	8.24	162,882
November 18, 2025	8.23	8.32	8.32	8.43	8.13	235,600
November 17, 2025	8.52	8.35	8.35	8.7	8.26	256,855
November 14, 2025	8.51	8.54	8.54	8.68	8.41	188,830
November 13, 2025	8.86	8.62	8.62	8.91	8.56	174,408
November 12, 2025	8.97	8.89	8.89	9.06	8.86	141,629
November 11, 2025	8.83	8.93	8.93	8.98	8.7	146,900
November 10, 2025	9.05	8.83	8.83	9.05	8.78	216,540
November 07, 2025	8.77	8.83	8.83	8.87	8.58	190,893
November 06, 2025	9.15	8.85	8.85	9.21	8.83	215,200
November 05, 2025	8.85	9.15	9.15	9.23	8.78	300,700
November 04, 2025	9.02	8.85	8.85	9.12	8.82	313,125
November 03, 2025	9.4	9.14	9.14	9.4	9.06	257,716
October 31, 2025	9.32	9.4	9.4	9.44	9.23	249,085
October 30, 2025	9.48	9.3	9.3	9.57	9.21	410,000
October 29, 2025	10.09	9.55	9.55	10.16	9.4	572,949
October 28, 2025	10.29	10.12	10.12	10.3	10.04	263,010
October 27, 2025	10.19	10.27	10.27	10.5	10.15	499,200
October 24, 2025	10.48	10.17	10.17	10.7	10.11	481,600
October 23, 2025	10.05	10.39	10.39	11.48	10.01	943,046
October 22, 2025	11.38	10.8	10.8	11.64	10.8	951,400
October 21, 2025	11.12	11.47	11.47	11.59	11	345,654
October 20, 2025	10.85	11	11	11.41	10.76	497,513
October 17, 2025	11.07	10.62	10.62	11.12	10.37	321,904
October 16, 2025	11.65	11.15	11.15	11.75	11.14	291,722
October 15, 2025	12.02	11.66	11.66	12.11	11.63	191,912
October 14, 2025	11.58	11.92	11.92	12.06	11.36	196,707
October 13, 2025	11.74	11.78	11.78	11.96	11.63	147,982
October 10, 2025	12.03	11.51	11.51	12.22	11.43	266,400
October 09, 2025	12.07	11.99	11.99	12.35	11.92	188,900
October 08, 2025	12.55	12.01	12.01	12.6	11.86	376,827
October 07, 2025	12.33	12.43	12.43	12.65	12.26	208,601
October 06, 2025	12.09	12.36	12.36	12.44	12.09	197,845
October 03, 2025	12.5	12.06	12.06	12.56	11.95	238,500
October 02, 2025	12.58	12.43	12.43	12.79	12.31	205,717
October 01, 2025	12.35	12.43	12.43	12.51	12.13	275,823
September 30, 2025	12.19	12.49	12.49	12.49	11.95	343,106
September 29, 2025	12.06	12.17	12.17	12.25	11.96	269,174
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

Innovative Solutions and Support, Inc. (ISSC) NASDAQ