Nasdaq · IA · stock
Innovative Solutions & Support INC (IA) stock price history
Every Nasdaq trading session of Innovative Solutions & Support INC from Aug 4, 2000 to Nov 11, 2026: 6,608 daily bars, adjusted for splits and dividends, with minute bars from Aug 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IA adjusted close, 2000 to 2026
- $30.56
- All time high, 2026
- $30.94
- 52 week high, $8.13 low
- 6,608
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IA key facts
- Innovative Solutions & Support INC (IA) closed at $22.17 on Nov 11, 2026 on Nasdaq.
- IA's all time high close is $30.56, set on Mar 10, 2026; its all time low close is $1.41 on Nov 29, 2001.
- IA's 52 week range is $8.13 to $30.94.
- IA returned +148.3% over the year to Nov 11, 2026 and +208.4% over five years.
- Over ten years IA returned +802%, +24.6% a year compounded.
- IA's deepest drawdown was -89.0% from Apr 26, 2007 to Jan 27, 2009.
- DataCedar holds 6,608 daily sessions of IA history from Aug 4, 2000 and minute bars from Aug 18, 2026, adjusted for splits and dividends, served by the API under a key.
IA price chart, 2000 to 2026
IA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.2% |
| 3 months | +10.9% |
| 6 months | +3.7% |
| Year to date | +12.7% |
| 1 year | +148.3% |
| 3 years | +189.4% |
| 5 years | +208.4% |
| 10 years | +801.5% |
| Since Aug 4, 2000 | +448.2% |
| Compound annual growth, 26.3 years | +6.7% |
IA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.56 on Mar 10, 2026
- All time low close
- $1.41 on Nov 29, 2001
- 52 week high
- $30.94 on Mar 10, 2026
- 52 week low
- $8.13 on Nov 18, 2025
- Deepest drawdown
- -89.0% from Apr 26, 2007 to Jan 27, 2009, recovered Jul 2, 2025
- Best single session
- +36.9% on Jul 29, 2010
- Worst single session
- -45.4% on Oct 7, 2014
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 5.5×
- Best calendar year
- 2003, +160%
- Worst calendar year
- 2014, -56%
IA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 4, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.00 | $30.94 | $15.07 | $22.17 | +17.1% | 95.9M | 218 |
| 2025 | $8.52 | $20.39 | $5.30 | $18.94 | +121.8% | 92.6M | 250 |
| 2024 | $8.41 | $8.97 | $4.91 | $8.54 | +0.1% | 13.3M | 252 |
| 2023 | $8.25 | $9.00 | $6.11 | $8.53 | +3.8% | 4.9M | 250 |
| 2022 | $6.64 | $9.90 | $5.77 | $8.22 | +25.3% | 9.7M | 251 |
| 2021 | $6.60 | $7.94 | $5.34 | $6.56 | +0.6% | 6M | 252 |
| 2020 | $5.02 | $7.71 | $1.03 | $6.52 | +29.8% | 9.7M | 253 |
| 2019 | $1.88 | $6.11 | $1.76 | $5.02 | +158.4% | 6.2M | 252 |
| 2018 | $2.53 | $3.27 | $1.74 | $1.94 | -23.1% | 3.9M | 251 |
| 2017 | $2.91 | $3.90 | $2.24 | $2.53 | -11.7% | 6.4M | 251 |
| 2016 | $2.36 | $3.43 | $2.02 | $2.86 | +20.7% | 5.5M | 252 |
| 2015 | $2.75 | $3.83 | $1.95 | $2.37 | -13.2% | 4.6M | 252 |
| 2014 | $6.26 | $7.58 | $2.05 | $2.73 | -56.4% | 17.2M | 252 |
| 2013 | $2.93 | $7.95 | $2.89 | $6.27 | +111.9% | 11.4M | 252 |
| 2012 | $2.10 | $3.24 | $1.81 | $2.96 | +43.5% | 3.8M | 250 |
| 2011 | $3.41 | $3.72 | $1.92 | $2.06 | -39.3% | 3.3M | 252 |
| 2010 | $2.83 | $4.28 | $1.27 | $3.40 | +23.5% | 6M | 252 |
| 2009 | $1.99 | $3.63 | $1.51 | $2.75 | +16.2% | 8.9M | 252 |
| 2008 | $4.80 | $6.28 | $1.81 | $2.37 | -50.9% | 32.8M | 253 |
| 2007 | $8.48 | $14.64 | $4.48 | $4.82 | -43.1% | 53.1M | 251 |
| 2006 | $6.43 | $9.05 | $5.53 | $8.48 | +33.3% | 37.7M | 251 |
| 2005 | $11.13 | $13.01 | $5.82 | $6.36 | -42.5% | 75M | 252 |
| 2004 | $5.47 | $11.77 | $3.95 | $11.07 | +105.4% | 75.7M | 252 |
| 2003 | $2.08 | $6.06 | $1.82 | $5.39 | +160.3% | 14.1M | 252 |
| 2002 | $2.63 | $3.63 | $1.70 | $2.07 | -19.7% | 12.4M | 252 |
| 2001 | $5.89 | $5.93 | $1.41 | $2.58 | -55.6% | 29.2M | 248 |
| 2000 | $3.53 | $6.64 | $3.53 | $5.81 | n/a | 12.3M | 103 |
IA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $22.17 | +6.7% |
| October 2026 | $20.77 | +11.8% |
| September 2026 | $18.57 | -2.3% |
| August 2026 | $19.00 | +3.9% |
| July 2026 | $18.29 | +1.6% |
| June 2026 | $18.00 | +4.4% |
| May 2026 | $17.24 | -21.6% |
| April 2026 | $22.00 | +7.2% |
| March 2026 | $20.53 | -20.9% |
| February 2026 | $25.94 | +40.3% |
| January 2026 | $18.49 | -2.4% |
| December 2025 | $18.94 | +94.5% |
About the IA data
Daily bars. 6,608 sessions from Aug 4, 2000 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
IA share price history
