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 $2,744.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,065.11, while $1000 invested 1 year ago would be worth $911.3. This corresponds to total returns of 174.49%, 6.51%, -8.87%, respectively, with annualized returns of 10.62%, 1.27%, -8.87%.

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
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
July 06, 2026	65.42	65.32	65.32	65.85	64.62	1.23M
July 02, 2026	64.5	65.52	65.52	65.77	64.25	1.6M
July 01, 2026	61.91	63.91	63.91	64.18	61.91	2.29M
June 30, 2026	62.5	62.05	62.05	63.41	61.4	2.07M
June 29, 2026	64.58	62.94	62.94	64.58	62.26	2.01M
June 26, 2026	64.03	63.66	63.66	64.22	63.2	3.32M
June 25, 2026	65.97	63.02	63.02	66.11	62.99	1.81M
June 24, 2026	66.18	65.97	65.97	67.5	65.91	1.46M
June 23, 2026	65.66	66.18	66.18	66.23	65.47	1.25M
June 22, 2026	65.27	65.13	65.13	65.39	64.4	2.16M
June 18, 2026	66.34	65.42	65.42	66.34	64.37	3.29M
June 17, 2026	67.48	66.36	66.36	68.75	66.09	1.62M
June 16, 2026	67.81	68.18	68.18	68.24	67.05	1.76M
June 15, 2026	67.93	67.42	67.42	68.82	66.96	1.94M
June 12, 2026	67.8	67.68	67.68	68.35	66.58	2.45M
June 11, 2026	67.59	67.74	67.74	68.24	67	2.21M
June 10, 2026	68.25	68.25	68.25	68.9	67.48	2.53M
June 09, 2026	67.38	68.69	68.69	69.39	66.9	2.23M
June 08, 2026	69.47	68.2	68.2	69.55	68.06	2.32M
June 05, 2026	69.4	69.91	69.91	70.23	69.4	2.93M
June 04, 2026	69.28	69.4	69.4	70.47	68.44	2.91M
June 03, 2026	68.19	67.97	67.97	68.19	66.97	2.43M
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