SS&C Technologies Holdings, Inc. - SSNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	88	86.83	86.83	88.16	86.75	1.22M
August 14, 2025	87.47	87.85	87.85	88.17	87.1	1.06M
August 13, 2025	86.27	87.92	87.92	88	86.05	855,944
August 12, 2025	85.61	86.08	86.08	86.19	85.2	824,044
August 11, 2025	86.87	85.53	85.53	87.24	85.41	1.09M
August 08, 2025	86.38	86.8	86.8	87.54	86.28	1.2M
August 07, 2025	86.5	86.37	86.37	86.99	85.66	1.31M
August 06, 2025	86.1	86.17	86.17	86.31	85.21	1.25M
August 05, 2025	85.55	85.94	85.94	86.14	85.02	1.24M
August 04, 2025	84.3	85.39	85.39	85.47	83.85	917,506
August 01, 2025	84.63	84.23	84.23	85.27	83.14	1.3M
July 31, 2025	85.43	85.48	85.48	86.21	85.2	1.58M
July 30, 2025	85.26	85.43	85.43	86.11	84.77	1.17M
July 29, 2025	85.37	85.26	85.26	85.73	85.03	1.43M
July 28, 2025	85.01	85.18	85.18	85.61	84.59	1.41M
July 25, 2025	85.84	85.18	85.18	86.21	84.99	1.58M
July 24, 2025	85	85.85	85.85	87.8	83.69	2.77M
July 23, 2025	83.56	83.67	83.67	83.97	83.25	1.35M
July 22, 2025	83.54	83.47	83.47	83.93	82.9	1.21M
July 21, 2025	84	83.21	83.21	84.31	83.03	1.15M
July 18, 2025	83.55	83.41	83.41	83.71	82.82	913,816
July 17, 2025	82.4	83.26	83.26	83.62	82.36	1.13M
July 16, 2025	82.27	82.71	82.71	82.8	81.5	925,939
July 15, 2025	83.54	81.85	81.85	84.25	81.84	1.13M
July 14, 2025	83.22	83.56	83.56	83.81	82.5	915,329
July 11, 2025	83.22	82.5	82.5	83.72	82.42	751,526
July 10, 2025	83.22	83.61	83.61	84.31	82.63	936,063
July 09, 2025	83.52	83.32	83.32	83.54	82.57	824,523
July 08, 2025	83.72	83.23	83.23	83.94	83	1.39M
July 07, 2025	83.25	83.54	83.54	84.32	83	1.2M
July 03, 2025	83.16	83.5	83.5	83.97	82.9	992,907
July 02, 2025	83.26	83.02	83.02	83.29	82.32	1.07M
July 01, 2025	82.46	83.32	83.32	83.66	82.39	1.04M
June 30, 2025	81.96	82.8	82.8	83.04	81.72	938,800
June 27, 2025	81.33	81.84	81.84	82.5	81.24	1.28M
June 26, 2025	80.91	81.27	81.27	81.78	80.11	1.1M
June 25, 2025	81.43	80.48	80.48	81.43	80.36	756,790
June 24, 2025	81	81.43	81.43	81.79	80.4	1.43M
June 23, 2025	79.43	80.77	80.77	80.79	78.9	1.04M
June 20, 2025	80.05	79.43	79.43	80.22	79.21	1.65M
June 18, 2025	80.07	79.48	79.48	80.58	79.32	949,200
June 17, 2025	80.17	79.79	79.79	80.45	79.61	601,537
June 16, 2025	79.38	80.51	80.51	80.8	79.38	782,500
June 13, 2025	80.42	79.16	79.16	81.31	78.92	1.06M
June 12, 2025	80.82	81.6	81.6	81.82	80.16	750,600
June 11, 2025	81.79	81.24	81.24	81.92	80.96	722,693
June 10, 2025	81.86	81.82	81.82	82.2	81.08	878,429
June 09, 2025	80.64	81.22	81.22	81.55	80	1.04M
June 06, 2025	80.69	80.64	80.64	81.15	80.08	1.17M
June 05, 2025	80.13	80.22	80.22	80.5	79.7	814,002
June 04, 2025	79.7	79.93	79.93	80.16	79.49	816,800
June 03, 2025	78.9	79.74	79.74	79.8	78.51	787,921
June 02, 2025	80.06	79.33	79.33	80.53	78.56	1.06M
May 30, 2025	80.64	80.81	80.56	81.08	80.02	1.9M
May 29, 2025	81.09	80.61	80.36	81.09	79.92	783,917
May 28, 2025	80.92	80.73	80.48	81.24	80.63	807,745
May 27, 2025	80.2	80.94	80.69	81.31	79.88	1.14M
May 23, 2025	78.79	79.79	79.79	80	77.96	1.13M
May 22, 2025	78.46	78.9	78.9	79.4	77.97	906,347
May 21, 2025	79.58	78.53	78.53	80.05	78.44	1.54M

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