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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.92	87.82	87.82	87.83	84.92	1.08M
December 03, 2025	85.78	86.51	86.51	86.67	85.35	692,300
December 02, 2025	86.25	85.55	85.55	86.25	85.12	935,600
December 01, 2025	85.13	86.12	86.12	86.35	84.93	1.18M
November 28, 2025	85.7	85.94	85.67	86.48	85.56	470,300
November 26, 2025	85.88	85.7	85.7	86.73	85.55	1.05M
November 25, 2025	84.73	85.88	85.88	86.13	84.66	1.46M
November 24, 2025	84.06	84.58	84.58	84.76	83.35	2.02M
November 21, 2025	83.22	83.9	83.9	84.48	82.74	1.29M
November 20, 2025	83.57	82.7	82.7	84.25	82.32	1.82M
November 19, 2025	81.45	82.84	82.84	83.18	81.13	1.22M
November 18, 2025	81.18	81.34	81.34	81.64	80.41	1.19M
November 17, 2025	83.34	81.16	81.16	83.49	80.95	969,600
November 14, 2025	84.03	83.49	83.49	84.65	83.42	853,540
November 13, 2025	84.94	84.63	84.63	85.48	84.32	1.07M
November 12, 2025	85.42	85.25	85.25	85.99	85.01	900,100
November 11, 2025	84.75	85.08	85.08	85.21	83.88	724,104
November 10, 2025	84.23	84.89	84.89	85.11	83.86	971,900
November 07, 2025	84.37	84.25	84.25	84.97	82.91	1.03M
November 06, 2025	85.62	84.38	84.38	86	83.47	1.77M
November 05, 2025	85.71	85.75	85.75	86.55	84.98	2.45M
November 04, 2025	84.04	85.72	85.72	85.79	83.43	1.64M
November 03, 2025	84.9	84.75	84.75	85.25	83.18	1.52M
October 31, 2025	83.58	84.92	84.92	85.02	82.91	2.87M
October 30, 2025	83.3	83.64	83.64	84.61	83.14	1.56M
October 29, 2025	85.23	83.27	83.27	85.3	82.61	2.32M
October 28, 2025	85.67	85.37	85.37	85.89	84.96	1.82M
October 27, 2025	84.94	85.45	85.45	85.73	84.39	1.86M
October 24, 2025	85.42	84.63	84.63	85.77	83.04	2.96M
October 23, 2025	81.89	80.88	80.88	82.4	80.84	2.23M
October 22, 2025	82.65	82.05	82.05	83.29	82.01	1.64M
October 21, 2025	81.7	82.5	82.5	82.82	81.37	1M
October 20, 2025	80.02	81.39	81.39	81.47	80	1.42M
October 17, 2025	80.32	79.68	79.68	80.32	79.07	1.39M
October 16, 2025	80.99	79.54	79.54	80.99	79.3	1.3M
October 15, 2025	82.83	80.8	80.8	83.33	80.44	1.3M
October 14, 2025	80.51	82.88	82.88	83.01	80.42	1.34M
October 13, 2025	82.55	81.05	81.05	83.59	80.81	1.42M
October 10, 2025	84.89	82.29	82.29	84.94	82.24	1.52M
October 09, 2025	86.87	84.69	84.69	86.87	84.6	1.29M
October 08, 2025	88	86.81	86.81	88	86.37	1.21M
October 07, 2025	87.82	87.66	87.66	87.92	87.21	1.4M
October 06, 2025	88.01	87.32	87.32	88.04	86.23	1.04M
October 03, 2025	87.45	87.89	87.89	88.35	87.26	780,249
October 02, 2025	87.92	87.48	87.48	88.22	87.27	778,495
October 01, 2025	88.28	88.08	88.08	88.86	87.73	1.12M
September 30, 2025	87.82	88.76	88.76	88.84	87.82	1.13M
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

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