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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	88.24	88.12	88.12	88.6	87.46	1.04M
September 26, 2025	87.54	87.87	87.87	88.14	87.22	896,100
September 25, 2025	87.8	87.12	87.12	88.01	86.92	1.15M
September 24, 2025	88.77	87.93	87.93	88.95	87.52	1.29M
September 23, 2025	89.98	88.81	88.81	90.22	88.12	749,100
September 22, 2025	88.39	89.64	89.64	89.7	88.15	1.2M
September 19, 2025	89.48	88.59	88.59	89.48	88.37	2.1M
September 18, 2025	88.61	89.25	89.25	89.69	88.15	1.02M
September 17, 2025	88.46	88.83	88.83	90.17	88.15	980,463
September 16, 2025	88.44	88.46	88.46	88.94	87.65	1.14M
September 15, 2025	89.28	88.74	88.74	89.99	88.72	863,900
September 12, 2025	90	89.21	89.21	90.06	89.05	765,700
September 11, 2025	88.65	90.09	90.09	90.26	87.01	1.07M
September 10, 2025	88.84	88.46	88.46	89.33	88.11	919,233
September 09, 2025	88.73	88.78	88.78	88.99	88.12	881,400
September 08, 2025	88.84	88.87	88.87	89.24	87.7	939,200
September 05, 2025	89.24	88.8	88.8	89.9	88.46	840,654
September 04, 2025	87.47	88.73	88.73	88.79	87.09	1.03M
September 03, 2025	87.21	87.19	87.19	87.69	85.99	860,900
September 02, 2025	87.38	87.52	87.52	88.11	86.54	968,605
August 29, 2025	88.64	88.66	88.39	88.97	87.79	1.02M
August 28, 2025	89.68	88.37	88.1	89.75	88.23	774,316
August 27, 2025	89.2	89.49	89.22	90.2	89.2	882,027
August 26, 2025	89.36	89.54	89.27	89.85	88.99	1.26M
August 25, 2025	90	89.38	89.11	90.81	89.24	915,200
August 22, 2025	88.75	90.2	89.93	91.07	88.75	1.92M
August 21, 2025	87.45	88.7	88.43	88.99	87.36	1.46M
August 20, 2025	88	87.9	87.63	88.25	87.37	1.08M
August 19, 2025	87	87.86	87.59	88.32	86.87	1.18M
August 18, 2025	86.89	86.91	86.65	87.29	86.47	1.75M
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

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