Innovative Solutions And Support (IA) Historical Prices

Time Period

Events

IA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	21.49	21.71	20.41	20.77	20.77	-4.02%	182,160	0.73
Oct 29, 2026	20.83	22.05	20.59	21.64	21.64	+4.34%	202,094	0.81
Oct 28, 2026	20.63	20.85	20.40	20.74	20.74	+1.22%	163,050	0.65
Oct 27, 2026	20.07	20.56	19.72	20.49	20.49	+2.86%	141,853	0.56
Oct 26, 2026	19.66	20.34	19.50	19.92	19.92	+1.32%	132,544	0.51
Oct 23, 2026	19.32	19.72	18.63	19.66	19.66	+0.98%	161,281	0.61
Oct 22, 2026	19.66	19.77	18.53	19.47	19.47	-1.86%	229,516	0.87
Oct 21, 2026	19.67	20.25	19.55	19.84	19.84	+1.48%	210,199	0.79
Oct 20, 2026	19.79	20.12	19.02	19.55	19.55	-1.76%	195,350	0.73
Oct 19, 2026	19.28	20.28	19.01	19.90	19.90	+2.84%	355,154	1.33
Oct 16, 2026	19.25	19.71	18.96	19.35	19.35	+2.44%	297,171	1.11
Oct 15, 2026	19.11	19.26	18.36	18.89	18.89	-1.51%	257,463	0.96
Oct 14, 2026	19.34	19.75	19.01	19.18	19.18	-1.84%	209,102	0.78
Oct 13, 2026	19.24	19.62	18.92	19.54	19.54	+0.98%	131,121	0.48
Oct 12, 2026	19.42	19.63	19.10	19.35	19.35	-0.31%	181,899	0.67
Oct 09, 2026	19.19	19.53	19.05	19.41	19.41	+1.09%	190,644	0.70
Oct 08, 2026	19.29	19.53	19.02	19.20	19.20	-1.79%	243,430	0.89
Oct 07, 2026	19.44	19.76	18.94	19.55	19.55	-1.11%	230,572	0.85
Oct 06, 2026	19.37	19.97	18.85	19.77	19.77	+3.40%	309,253	1.14
Oct 05, 2026	18.95	19.34	18.66	19.12	19.12	+0.68%	177,924	0.65
Oct 02, 2026	18.84	19.15	18.52	18.99	18.99	+2.04%	212,743	0.78
Oct 01, 2026	18.72	18.93	18.47	18.61	18.61	+0.22%	190,397	0.69
Sep 30, 2026	19.09	19.09	18.52	18.57	18.57	-0.85%	248,872	0.92
Sep 29, 2026	18.93	19.13	18.66	18.73	18.73	-0.90%	158,652	0.58
Sep 28, 2026	19.00	19.10	18.50	18.90	18.90	+0.05%	247,240	0.90
Sep 25, 2026	18.58	19.00	18.30	18.89	18.89	+2.38%	155,397	0.56
Sep 24, 2026	17.86	18.61	17.84	18.45	18.45	+1.77%	147,154	0.52
Sep 23, 2026	18.31	18.31	17.56	18.13	18.13	+0.00%	156,959	0.50
Sep 22, 2026	18.55	18.60	17.84	18.13	18.13	-1.41%	228,066	0.71
Sep 21, 2026	18.31	18.62	18.07	18.39	18.39	+0.05%	209,626	0.65
Sep 18, 2026	18.30	18.45	17.96	18.38	18.38	-0.11%	688,356	2.18
Sep 17, 2026	18.80	18.98	18.35	18.40	18.40	-0.11%	251,421	0.79
Sep 16, 2026	18.39	18.83	18.15	18.42	18.42	+0.16%	224,408	0.70
Sep 15, 2026	18.53	18.53	17.86	18.39	18.39	-0.97%	262,342	0.81
Sep 14, 2026	18.90	19.19	18.56	18.57	18.57	-2.67%	346,102	1.07
Sep 11, 2026	19.71	20.24	19.03	19.08	19.08	+1.49%	377,042	1.16
Sep 10, 2026	18.00	19.18	17.84	18.80	18.80	+3.75%	563,337	1.75
Sep 09, 2026	18.69	19.10	18.10	18.12	18.12	-3.05%	247,839	0.76
Sep 08, 2026	18.80	19.00	18.48	18.69	18.69	+0.92%	209,452	0.64
Sep 07, 2026	18.46	18.66	17.94	18.52	18.52	+0.00%	0	0.00
Sep 04, 2026	18.46	18.66	17.94	18.52	18.52	+0.93%	209,796	0.63
Sep 03, 2026	18.70	18.79	18.12	18.35	18.35	+1.27%	210,196	0.63
Sep 02, 2026	18.55	18.70	18.08	18.12	18.12	-2.11%	220,173	0.65
Sep 01, 2026	18.91	19.36	18.48	18.51	18.51	-2.58%	252,186	0.75
Aug 31, 2026	20.48	20.48	18.90	19.00	19.00	-7.99%	337,692	1.00
Aug 28, 2026	21.17	21.85	20.31	20.65	20.65	-2.46%	383,868	1.13
Aug 27, 2026	21.68	21.79	20.96	21.17	21.17	-2.31%	191,666	0.56
Aug 26, 2026	21.57	21.97	21.10	21.67	21.67	+0.98%	182,516	0.53
Aug 25, 2026	21.91	22.22	21.01	21.46	21.46	+2.48%	186,185	0.53
Aug 24, 2026	21.22	21.28	20.69	20.94	20.94	-2.42%	227,883	0.63

Innovative Solutions And Support historical prices

Innovative Solutions And Support (IA) Historical Prices

Become an Expert with TipRanks Premium