SS&C Technologies Holdings, Inc. - 0L1G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.1	71.22	71.22	71.22	71.06	379
February 19, 2026	71.97	71.5	71.5	71.97	71.5	525
February 18, 2026	71.62	72.44	72.44	72.44	71.62	116
February 17, 2026	72.16	72.07	72.07	73	72.07	843
February 13, 2026	71.64	71.21	71.21	71.64	71.21	1,688
February 12, 2026	72.9	69.99	69.99	72.9	69.99	12
February 11, 2026	75.17	73.46	73.46	75.17	73.3	1,347
February 10, 2026	76.1	75.93	75.93	76.83	75.93	1,146
February 09, 2026	77.97	76.77	76.77	77.97	76.77	761
February 06, 2026	76.2	75.85	76.15	78.88	75.85	33
February 05, 2026	75.52	74.88	74.88	75.74	73.9	1,465
February 04, 2026	72.37	73.55	73.55	73.72	71.06	194
February 03, 2026	80.95	74.41	74.41	81.43	74.41	570
February 02, 2026	82.04	81.89	81.89	82.04	81.89	309
January 30, 2026	82.84	82.06	82.06	82.84	81.72	69
January 29, 2026	84	82.46	82.46	85.63	82.46	1,713
January 28, 2026	85.5	85.5	85.5	85.5	85.5	3
January 27, 2026	86	85.21	85.21	86	85.21	5
January 26, 2026	85.57	85.11	85.11	85.57	85.11	330
January 23, 2026	86	85.8	85.8	86	85.12	18
January 22, 2026	85.31	85.77	85.77	85.77	84.66	98
January 21, 2026	84.22	84.03	84.03	84.22	84.03	29
January 20, 2026	85.11	84.77	84.77	85.11	84.68	175
January 16, 2026	85.65	85.65	85.65	85.65	85.65	82
January 15, 2026	86.48	86.67	86.67	86.67	86.48	298
January 14, 2026	85.01	84.83	84.83	85.01	84.83	204
January 13, 2026	85.96	84.82	84.82	85.96	84.82	243
January 12, 2026	86.97	86.94	86.94	86.97	86.94	1,603
January 09, 2026	88.59	88.39	88.59	89.3	88.17	7
January 08, 2026	88.1	89.07	89.07	89.07	88.1	921
January 07, 2026	89.13	88.69	88.69	89.13	88.69	21
January 06, 2026	87.36	87.36	87.36	87.36	87.36	200
January 05, 2026	85.26	87.77	87.77	87.77	85.26	704
January 02, 2026	87.12	86.17	86.17	87.66	86.17	160
December 31, 2025	88.2	88.2	88.2	88.2	88.2	200
December 30, 2025	88.82	88.82	88.82	88.82	88.82	1
December 23, 2025	88.95	88.46	88.69	88.95	88.46	79
December 22, 2025	88.56	88.15	88.15	88.56	88.15	256
December 19, 2025	87.98	87.98	87.98	87.98	87.98	7
December 18, 2025	86.65	88.16	88.16	88.16	86.65	103
December 16, 2025	87	86.56	86.56	87	86.56	29,597
December 15, 2025	87.11	87.06	87.06	87.11	87.06	649
December 12, 2025	86.22	87.21	87.21	87.21	86.22	184
December 11, 2025	86.22	87.21	87.21	87.21	86.22	361
December 10, 2025	86.38	85.86	85.86	86.38	85.69	290
December 09, 2025	86.95	86.95	86.95	86.95	86.95	282
December 08, 2025	86.77	86.77	86.77	86.77	86.77	500
December 05, 2025	88.12	88.12	88.12	88.12	88.12	22
December 04, 2025	87.66	87.68	87.66	87.68	87.66	1
December 03, 2025	85.78	85.78	85.78	85.78	85.78	600
December 02, 2025	86.25	85.17	85.17	86.25	85.17	650
December 01, 2025	84.83	85.1	85.1	85.1	84.83	70
November 28, 2025	86.22	86.22	86.22	86.22	86.22	418
November 26, 2025	85.88	86.35	86.47	86.47	85.88	715
November 25, 2025	84.73	85.73	85.73	85.73	84.73	190
November 24, 2025	84.31	83.72	83.72	84.31	83.72	2,522
November 21, 2025	82.97	84.31	84.31	84.31	82.97	27
November 20, 2025	83.57	83.33	83.33	83.57	83.33	552
November 19, 2025	81.45	81.45	81.45	81.45	81.45	421
November 18, 2025	80.66	80.49	80.49	81.02	80.49	2,268

SS&C Technologies Holdings, Inc. (0L1G.L) LSE