NASDAQ:IA | Historical Stock Price | INNOVATIVE SOLUTIONS & SUPPORT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.94$3.91$7.87$15.87$31.99$64.472000-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.44$5.9478,500——
2012-12-28$3.42$5.91131,300——
2012-12-27$4.95$5.9666,800——
2012-12-26$4.96$5.9747,400——
2012-12-24$4.94$5.9537,700——
2012-12-21$4.81$5.7949,900——
2012-12-20$4.80$5.7884,000——
2012-12-19$4.46$5.3786,900——
2012-12-18$4.55$5.4893,800——
2012-12-17$4.60$5.54148,300——
2012-12-14$4.70$5.6699,800——
2012-12-13$4.92$5.92248,400——
2012-12-12$5.10$6.14194,900——
2012-12-11$4.90$5.90100,700——
2012-12-10$4.73$5.70176,200——
2012-12-07$4.19$5.0513,800——
2012-12-06$4.29$5.176,300——
2012-12-05$4.24$5.113,300——
2012-12-04$4.28$5.157,000——
2012-12-03$4.22$5.085,800——
2012-11-30$4.35$5.241,600——
2012-11-29$4.18$5.0311,300——
2012-11-28$4.38$5.276,600——
2012-11-27$4.36$5.252,300——
2012-11-26$4.35$5.242,200——
2012-11-23$4.20$5.06600——
2012-11-21$4.30$5.181,500——
2012-11-20$4.26$5.133,000——
2012-11-19$4.26$5.134,400——
2012-11-16$4.25$5.1221,700——
2012-11-15$4.20$5.06200——
2012-11-14$4.23$5.093,100——
2012-11-13$4.26$5.134,200——
2012-11-12$4.27$5.14600——
2012-11-09$4.30$5.185,200——
2012-11-08$4.40$5.300——
2012-11-07$4.40$5.303,600——
2012-11-06$4.49$5.4143,700——
2012-11-05$4.25$5.123,800——
2012-11-02$4.27$5.148,900——
2012-11-01$4.31$5.1951,300——
2012-10-31$4.26$5.13141,100——
2012-10-26$4.10$4.944,200——
2012-10-25$4.07$4.9014,800——
2012-10-24$4.15$5.000——
2012-10-23$4.15$5.008,100——
2012-10-22$4.20$5.063,300——
2012-10-19$4.18$5.034,500——
2012-10-18$4.20$5.060——
2012-10-17$4.20$5.060——
2012-10-16$4.20$5.06102,000——
2012-10-15$4.08$4.9111,700——
2012-10-12$4.08$4.911,200——
2012-10-11$4.11$4.9513,500——
2012-10-10$4.08$4.913,900——
2012-10-09$4.08$4.915,700——
2012-10-08$4.10$4.94300——
2012-10-05$4.10$4.941,800——
2012-10-04$4.07$4.905,900——
2012-10-03$4.00$4.828,500——
2012-10-02$3.94$4.744,500——
2012-10-01$3.98$4.798,700——
2012-09-28$3.98$4.7915,300——
2012-09-27$3.99$4.809,300——
2012-09-26$4.05$4.88700——
2012-09-25$4.07$4.9011,000——
2012-09-24$4.06$4.892,700——
2012-09-21$4.17$5.0215,800——
2012-09-20$4.15$5.0019,000——
2012-09-19$4.20$5.063,300——
2012-09-18$4.23$5.09200——
2012-09-17$4.29$5.171,700——
2012-09-14$4.17$5.02800——
2012-09-13$4.15$5.003,800——
2012-09-12$4.03$4.858,200——
2012-09-11$4.26$5.132,900——
2012-09-10$4.26$5.135,900——
2012-09-07$4.18$5.036,900——
2012-09-06$4.24$5.1129,600——
2012-09-05$3.80$4.586,400——
2012-09-04$3.80$4.582,600——
2012-08-31$3.86$4.6513,300——
2012-08-30$3.78$4.559,400——
2012-08-29$3.71$4.4713,100——
2012-08-28$3.49$4.206,800——
2012-08-27$3.65$4.396,900——
2012-08-24$3.56$4.29700——
2012-08-23$3.60$4.337,800——
2012-08-22$3.50$4.218,600——
2012-08-21$3.37$4.062,300——
2012-08-20$3.38$4.070——
2012-08-17$3.38$4.0710,000——
2012-08-16$3.31$3.9915,400——
2012-08-15$3.50$4.21800——
2012-08-14$3.38$4.071,800——
2012-08-13$3.51$4.231,400——
2012-08-10$3.41$4.111,400——
2012-08-09$3.37$4.0624,100——
2012-08-08$3.38$4.0713,900——
2012-08-07$3.53$4.254,300——
2012-08-06$3.48$4.1919,300——
2012-08-03$3.47$4.187,900——
2012-08-02$3.45$4.1542,800——
2012-08-01$3.50$4.216,600——
2012-07-31$3.46$4.1710,900——
2012-07-30$3.48$4.197,400——
2012-07-27$3.48$4.199,000——
2012-07-26$3.45$4.151,000——
2012-07-25$3.39$4.085,900——
2012-07-24$3.41$4.117,700——
2012-07-23$3.41$4.119,900——
2012-07-20$3.39$4.083,700——
2012-07-19$3.40$4.0927,600——
2012-07-18$3.35$4.0313,300——
2012-07-17$3.29$3.964,400——
2012-07-16$3.38$4.075,300——
2012-07-13$3.24$3.901,100——
2012-07-12$3.34$4.0218,800——
2012-07-11$3.25$3.915,900——
2012-07-10$3.32$4.00800——
2012-07-09$3.32$4.004,300——
2012-07-06$3.38$4.07400——
2012-07-05$3.39$4.0814,100——
2012-07-03$3.38$4.0711,700——
2012-07-02$3.25$3.914,000——
2012-06-29$3.30$3.9717,700——
2012-06-28$3.21$3.879,900——
2012-06-27$3.25$3.916,700——
2012-06-26$3.27$3.944,600——
2012-06-25$3.41$4.1111,100——
2012-06-22$3.24$3.909,500——
2012-06-21$3.32$4.0010,700——
2012-06-20$3.58$4.316,600——
2012-06-19$3.43$4.136,800——
2012-06-18$3.40$4.098,100——
2012-06-15$3.41$4.1117,100——
2012-06-14$3.40$4.0918,900——
2012-06-13$3.49$4.200——
2012-06-12$3.49$4.2016,600——
2012-06-11$3.61$4.354,000——
2012-06-08$3.42$4.123,500——
2012-06-07$3.39$4.084,000——
2012-06-06$3.40$4.0911,000——
2012-06-05$3.33$4.016,300——
2012-06-04$3.35$4.0323,500——
2012-06-01$3.35$4.036,700——
2012-05-31$3.53$4.255,100——
2012-05-30$3.60$4.334,600——
2012-05-29$3.54$4.268,000——
2012-05-25$3.59$4.3215,700——
2012-05-24$3.13$3.774,900——
2012-05-23$3.14$3.7816,000——
2012-05-22$3.20$3.858,700——
2012-05-21$3.33$4.017,000——
2012-05-18$3.50$4.217,200——
2012-05-17$3.48$4.198,500——
2012-05-16$3.51$4.232,300——
2012-05-15$3.71$4.470——
2012-05-14$3.71$4.472,100——
2012-05-11$3.70$4.463,100——
2012-05-10$3.88$4.67800——
2012-05-09$3.76$4.537,800——
2012-05-08$3.60$4.3311,700——
2012-05-07$3.72$4.480——
2012-05-04$3.72$4.489,700——
2012-05-03$3.75$4.5227,000——
2012-05-02$3.95$4.763,800——
2012-05-01$4.06$4.896,100——
2012-04-30$4.27$5.143,100——
2012-04-27$4.16$5.011,700——
2012-04-26$4.07$4.9050,600——
2012-04-25$4.72$5.6820,700——
2012-04-24$4.36$5.254,000——
2012-04-23$4.25$5.121,900——
2012-04-20$4.38$5.277,100——
2012-04-19$4.25$5.1216,000——
2012-04-18$4.28$5.1517,200——
2012-04-17$4.20$5.061,800——
2012-04-16$4.26$5.136,100——
2012-04-13$4.18$5.032,600——
2012-04-12$4.18$5.03400——
2012-04-11$4.25$5.127,600——
2012-04-10$4.20$5.064,000——
2012-04-09$4.40$5.301,400——
2012-04-05$4.35$5.241,600——
2012-04-04$4.20$5.061,100——
2012-04-03$4.20$5.066,200——
2012-04-02$4.41$5.310——
2012-03-30$4.41$5.31600——
2012-03-29$4.38$5.271,700——
2012-03-28$4.39$5.296,600——
2012-03-27$4.43$5.335,500——
2012-03-26$4.34$5.232,400——
2012-03-23$4.33$5.210——
2012-03-22$4.33$5.211,800——
2012-03-21$4.38$5.273,500——
2012-03-20$4.37$5.265,900——
2012-03-19$4.47$5.381,400——
2012-03-16$4.51$5.437,300——
2012-03-15$4.38$5.277,400——
2012-03-14$4.38$5.277,700——
2012-03-13$4.30$5.1817,300——
2012-03-12$4.25$5.123,600——
2012-03-09$4.25$5.127,000——
2012-03-08$4.12$4.964,000——
2012-03-07$4.11$4.9512,800——
2012-03-06$4.20$5.066,600——
2012-03-05$4.14$4.989,400——
2012-03-02$4.18$5.0325,300——
2012-03-01$4.35$5.2420,900——
2012-02-29$4.27$5.145,000——
2012-02-28$4.25$5.1216,900——
2012-02-27$4.16$5.017,100——
2012-02-24$4.11$4.9516,100——
2012-02-23$4.01$4.8316,900——
2012-02-22$4.03$4.8516,300——
2012-02-21$3.98$4.792,400——
2012-02-17$3.89$4.6810,900——
2012-02-16$4.05$4.8817,700——
2012-02-15$4.05$4.889,500——
2012-02-14$3.96$4.773,100——
2012-02-13$4.00$4.824,600——
2012-02-10$3.97$4.782,600——
2012-02-09$4.01$4.835,800——
2012-02-08$4.05$4.889,100——
2012-02-07$4.05$4.8825,100——
2012-02-06$4.01$4.8311,300——
2012-02-03$3.88$4.6713,100——
2012-02-02$3.83$4.6110,600——
2012-02-01$3.94$4.745,200——
2012-01-31$3.90$4.709,700——
2012-01-30$3.88$4.672,000——
2012-01-27$3.82$4.604,800——
2012-01-26$3.80$4.5820,800——
2012-01-25$4.10$4.949,800——
2012-01-24$4.05$4.884,000——
2012-01-23$3.86$4.655,800——
2012-01-20$4.04$4.864,000——
2012-01-19$4.02$4.843,500——
2012-01-18$4.01$4.836,100——
2012-01-17$4.05$4.885,900——
2012-01-13$3.90$4.702,900——
2012-01-12$3.83$4.612,500——
2012-01-11$3.94$4.746,500——
2012-01-10$3.89$4.6810,100——
2012-01-09$3.86$4.653,600——
2012-01-06$3.93$4.73300——
2012-01-05$3.83$4.615,100——
2012-01-04$3.93$4.7319,900——
2012-01-03$3.87$4.668,100——