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

68.22

-0.86(-1.24%)

Updated at June 02 04:00PM

Currency In USD

SSNC Historical Return

If you invested $1000 in SS&C Technologies Holdings, Inc. (SSNC) 10 years ago, it would be worth $2,474.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $998.97, while $1000 invested 1 year ago would be worth $863.98. This corresponds to total returns of 147.44%, -0.1%, -13.6%, respectively, with annualized returns of 9.48%, -0.02%, -13.6%.

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
June 02, 2026	68.16	68.22	68.22	68.43	67.47	2.74M
June 01, 2026	67.25	69.08	69.08	69.64	67	2.63M
May 29, 2026	66.11	67.52	67.52	67.73	65.78	3.94M
May 28, 2026	65.4	66.11	66.11	66.55	65.15	2.92M
May 27, 2026	66.62	65.74	65.74	67.25	65.34	2.15M
May 26, 2026	66.28	66.74	66.74	67.02	65.69	1.98M
May 22, 2026	66.77	67.04	67.04	67.61	66.51	1.95M
May 21, 2026	69.19	66.95	66.95	69.19	66.28	2.33M
May 20, 2026	66.05	67.2	67.2	67.28	64.95	2.36M
May 19, 2026	67.51	66.25	66.25	68.51	65.88	2.54M
May 18, 2026	64.91	67.22	67.22	67.69	64.66	2.63M
May 15, 2026	65.43	64.58	64.58	65.96	64.52	3.31M
May 14, 2026	64.96	64.87	64.87	65.77	64.51	2.72M
May 13, 2026	66.27	64.77	64.77	67.19	64.6	2.38M
May 12, 2026	67.53	66.71	66.71	68.03	66.08	2.14M
May 11, 2026	68.72	67.04	67.04	68.73	66.63	2.67M
May 08, 2026	70	68.76	68.76	70.25	68.25	2.14M
May 07, 2026	69.96	70.1	70.1	71.06	69.55	2.32M
May 06, 2026	69.45	69.52	69.52	69.94	68.56	2.21M
May 05, 2026	68.9	69.28	69.28	69.75	67.7	2.23M
May 04, 2026	68.76	69.23	69.23	70.15	68.76	1.44M
May 01, 2026	70.19	69.29	69.29	70.82	69.12	1.93M
April 30, 2026	68.83	69.3	69.3	69.4	68.19	3.98M
April 29, 2026	68.95	69.49	69.49	69.64	68.37	1.89M
April 28, 2026	68.81	69.1	69.1	69.58	68.04	2.63M
April 27, 2026	67.87	68.63	68.63	69.08	67.67	2.45M
April 24, 2026	68.82	67.29	67.29	68.84	65.9	3.7M
April 23, 2026	70.46	70.06	70.06	71.03	68.73	3.32M
April 22, 2026	71.79	70.68	70.68	72.18	70.25	2.49M
April 21, 2026	71.31	71.46	71.46	72.54	70.88	2.7M
April 20, 2026	71.75	71.3	71.3	72.54	70.82	1.87M
April 17, 2026	72.37	72.11	72.11	72.89	71.81	2.35M
April 16, 2026	72.08	71.3	71.3	72.55	70.75	3.6M
April 15, 2026	70.34	71.46	71.46	72.17	70.07	2.51M
April 14, 2026	69.44	70	70	70.77	69.42	1.85M
April 13, 2026	66.97	69.19	69.19	69.26	66.6	2.81M
April 10, 2026	67.96	67.26	67.26	68.44	66.47	2.63M
April 09, 2026	69.75	68.22	68.22	69.95	67.74	2.92M
April 08, 2026	69.99	70.35	70.35	71.08	69.49	2.8M
April 07, 2026	68.4	68.87	68.87	69.38	67.89	2.54M
April 06, 2026	68.38	68.66	68.66	69.07	67.87	1.82M
April 02, 2026	67.03	68.33	68.33	68.64	66.23	2.04M
April 01, 2026	67.93	67.65	67.65	68.07	66	2.51M
March 31, 2026	66.88	67.57	67.57	68.2	66.69	2.71M
March 30, 2026	66	66.65	66.65	67.17	65.61	2.45M
March 27, 2026	66.79	65.42	65.42	67.41	65.05	2.51M
March 26, 2026	67.05	67.16	67.16	69	67.01	2.68M
March 25, 2026	69.13	67.44	67.44	69.54	67	2.56M
March 24, 2026	70.45	67.7	67.7	71.07	66.68	5.28M
March 23, 2026	72.01	71.27	71.27	72.48	71.09	3.02M
March 20, 2026	72.25	71.38	71.38	72.25	70.33	5.48M
March 19, 2026	71.21	71.86	71.86	72.9	70.78	3.24M
March 18, 2026	71.94	71.52	71.52	72.9	71.42	2.47M
March 17, 2026	72.78	72.62	72.62	73.56	71.83	2.33M
March 16, 2026	71.82	71.59	71.59	72.43	71.49	1.99M
March 13, 2026	72.1	71.82	71.82	72.81	71.32	1.94M
March 12, 2026	72.97	71.52	71.52	73.67	71.3	2.46M
March 11, 2026	73.67	72.98	72.98	74.3	71.53	2.59M
March 10, 2026	74.1	73.67	73.67	74.1	70.96	2.8M
March 09, 2026	74.75	74.4	74.4	74.94	72.8	2.59M