SS&C Technologies Holdings, Inc. (SSNC) NASDAQ

Currency In USD

SSNC Historical Return

If you invested $1000 in SS&C Technologies Holdings, Inc. (SSNC) 10 years ago, it would be worth $2,659.88 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,195.55, while $1000 invested 1 year ago would be worth $902.75. This corresponds to total returns of 165.99%, 19.55%, -9.72%, respectively, with annualized returns of 10.27%, 3.64%, -9.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	78	78.44	78.44	79.33	77.87	1.14M
September 30, 2026	77.41	77.07	77.07	78.1	76.8	1.23M
September 29, 2026	77.61	77.59	77.59	77.96	76.84	975,157
September 28, 2026	77.93	78	78	78.47	77.12	1.44M
September 25, 2026	78.63	78.61	78.61	79.36	78.35	945,833
September 24, 2026	79.72	78.5	78.5	80.59	78.28	1.43M
September 23, 2026	79.03	79.72	79.72	80.3	78.67	1.53M
September 22, 2026	80.9	79.26	79.26	80.9	78.82	2.3M
September 21, 2026	80.01	80.4	80.4	80.79	79.57	1.17M
September 18, 2026	79.95	79.93	79.93	80.39	78.9	3.51M
September 17, 2026	80.51	80.04	80.04	80.51	79.7	1.5M
September 16, 2026	80.66	80.55	80.55	81.22	79.74	1.32M
September 15, 2026	80.45	81.29	81.29	81.86	80.1	1.45M
September 11, 2026	79.21	80.27	80.27	80.48	78.86	1.44M
September 10, 2026	79.18	78.92	78.92	79.45	78.74	1.28M
September 09, 2026	80.45	79.34	79.34	80.75	78.91	1.53M
September 08, 2026	82.6	80.45	80.45	82.77	80.39	1.99M
September 04, 2026	83.05	83.65	83.65	84.02	82.18	1.8M
September 03, 2026	83.43	84.63	84.63	84.96	83.17	1.93M
September 02, 2026	82.9	82.55	82.55	84	81.91	1.98M
September 01, 2026	82.4	81.91	81.91	83.27	81.78	1.3M
August 31, 2026	83.08	82.97	82.97	83.54	82.55	1.89M
August 28, 2026	83.59	83.42	83.42	84	83.27	1.1M
August 27, 2026	83.03	83.47	83.47	84.5	82.83	1.86M
August 26, 2026	82.44	83.05	83.05	83.27	82.05	1.09M
August 25, 2026	83.34	82.99	82.99	83.8	82.45	1.09M
August 24, 2026	83.04	83.54	83.54	84.21	82.94	1.28M
August 21, 2026	82.08	82.95	82.95	83.24	81.63	1.62M
August 20, 2026	82.03	82.12	82.12	82.85	81.93	1.05M
August 19, 2026	81.47	82.28	82.28	83.24	81.05	1.48M
August 18, 2026	80.81	80.53	80.53	81.82	80.32	1.13M
August 17, 2026	80.62	79.8	79.8	81.17	79.67	1.16M
August 14, 2026	82.37	81.5	81.5	82.37	80.57	1.18M
August 13, 2026	80.62	82.04	82.04	82.33	80.14	1.45M
August 12, 2026	78.65	80.14	80.14	80.29	78.18	1.28M
August 11, 2026	79.03	79.85	79.85	80.16	78.9	1.42M
August 10, 2026	78.37	79.77	79.77	79.84	78.37	1.18M
August 07, 2026	79.84	79.23	79.23	80.57	79.18	1.5M
August 06, 2026	79.21	79.84	79.84	79.95	78.69	1.55M
August 05, 2026	81.81	79.17	79.17	82.15	79.08	2.8M
August 04, 2026	78.26	81.06	81.06	81.24	78.26	3.57M
August 03, 2026	77.73	79.38	79.38	79.46	77.54	2.37M
July 31, 2026	76.61	77.05	77.05	77.43	75.89	2.13M
July 30, 2026	77.08	77.17	77.17	77.77	75.77	1.77M
July 29, 2026	78	78.31	78.31	80	77.6	1.96M
July 28, 2026	76.54	77.9	77.9	78.76	76.31	2.6M
July 27, 2026	74.3	75.04	75.04	76.08	73.59	2.19M
July 23, 2026	66.92	66.95	66.95	67.2	66.23	2.1M
July 22, 2026	68.62	67.02	67.02	68.85	66.39	1.58M
July 21, 2026	68.6	67.92	67.92	68.9	67.6	1.7M
July 20, 2026	69.48	69.51	69.51	70.11	68.74	2.32M
July 17, 2026	70.92	69.56	69.56	71.4	69.35	1.8M
July 16, 2026	69.42	70.57	70.57	70.83	69.2	1.78M
July 15, 2026	67.37	68.59	68.59	69.08	67.03	1.89M
July 14, 2026	67.01	66.79	66.79	67.45	66.45	1.37M
July 13, 2026	67.2	68.06	68.06	68.42	67.16	1.05M
July 10, 2026	67.19	66.62	66.62	67.51	66.23	1.83M
July 09, 2026	65.32	66.73	66.73	66.83	64.22	2.06M
July 08, 2026	66.3	65.42	65.42	67.03	65.16	1.77M
July 07, 2026	66.64	66.3	66.3	67.48	66.04	1.36M