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 $2,792.07 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,063.7, while $1000 invested 1 year ago would be worth $932.67. This corresponds to total returns of 179.21%, 6.37%, -6.73%, respectively, with annualized returns of 10.81%, 1.24%, -6.73%.

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
November 10, 2026	77.96	78.82	78.82	79.02	77.31	2.08M
November 09, 2026	77.38	77.89	77.89	78.63	77.07	2.26M
November 06, 2026	77.63	77.71	77.71	78.51	76.36	3.11M
November 05, 2026	80	78.31	78.31	81.59	77.86	8.5M
November 04, 2026	79	79.57	79.57	80.92	78.01	4.91M
November 03, 2026	81	80.88	80.88	82.14	80.21	1.56M
November 02, 2026	80.85	81.55	81.55	81.81	80.76	1.55M
October 30, 2026	81.13	80.39	80.39	81.7	80.26	1.35M
October 29, 2026	80.72	80.6	80.6	81.22	80	1.37M
October 28, 2026	79.68	80.49	80.49	80.74	79.38	1.33M
October 27, 2026	81.95	80.22	80.22	82.17	80.1	1.57M
October 26, 2026	82.96	82.01	82.01	83.96	81.9	2.31M
October 23, 2026	87.19	82.96	82.96	87.95	82.88	2.51M
October 22, 2026	87.25	89.54	89.54	89.81	87.25	2.76M
October 21, 2026	86.97	87.09	87.09	87.42	86.2	1.37M
October 20, 2026	85.02	86.92	86.92	87.14	85.02	1.69M
October 19, 2026	83.91	84.62	84.62	85.26	83.91	1.56M
October 16, 2026	84.35	84.07	84.07	85.36	83.59	1.16M
October 15, 2026	82.73	84.19	84.19	84.2	82.18	1.39M
October 14, 2026	81.22	82.05	82.05	82.12	80.99	1.34M
October 13, 2026	81.61	81.52	81.52	82.26	80.86	1.25M
October 12, 2026	81.28	80.99	80.99	81.74	80.71	805,415
October 09, 2026	80.62	81.03	81.03	81.62	79.67	747,686
October 08, 2026	78.48	80.65	80.65	80.75	78.41	1.31M
October 07, 2026	77.91	78.7	78.7	78.97	77.52	1.34M
October 06, 2026	79.13	77.99	77.99	79.62	77.72	1.17M
October 05, 2026	78.6	79.08	79.08	79.6	78.53	1.35M
October 02, 2026	78.64	78.53	78.53	78.74	77.87	1.26M
October 01, 2026	78	78.44	78.44	79.33	77.87	1.14M
September 30, 2026	77.41	77.07	77.07	78.1	76.8	1.23M
September 29, 2026	77.61	77.59	77.59	77.96	76.84	975,157
September 28, 2026	77.93	78	78	78.47	77.12	1.44M
September 25, 2026	78.63	78.61	78.61	79.36	78.35	945,833
September 24, 2026	79.72	78.5	78.5	80.59	78.28	1.43M
September 23, 2026	79.03	79.72	79.72	80.3	78.67	1.53M
September 22, 2026	80.9	79.26	79.26	80.9	78.82	2.3M
September 21, 2026	80.01	80.4	80.4	80.79	79.57	1.17M
September 18, 2026	79.95	79.93	79.93	80.39	78.9	3.51M
September 17, 2026	80.51	80.04	80.04	80.51	79.7	1.5M
September 16, 2026	80.66	80.55	80.55	81.22	79.74	1.32M
September 15, 2026	80.45	81.29	81.29	81.86	80.1	1.45M
September 11, 2026	79.21	80.27	80.27	80.48	78.86	1.44M
September 10, 2026	79.18	78.92	78.92	79.45	78.74	1.28M
September 09, 2026	80.45	79.34	79.34	80.75	78.91	1.53M
September 08, 2026	82.6	80.45	80.45	82.77	80.39	1.99M
September 04, 2026	83.05	83.65	83.65	84.02	82.18	1.8M
September 03, 2026	83.43	84.63	84.63	84.96	83.17	1.93M
September 02, 2026	82.9	82.55	82.55	84	81.91	1.98M
September 01, 2026	82.4	81.91	81.91	83.27	81.78	1.3M
August 31, 2026	83.08	82.97	82.97	83.54	82.55	1.89M
August 28, 2026	83.59	83.42	83.42	84	83.27	1.1M
August 27, 2026	83.03	83.47	83.47	84.5	82.83	1.86M
August 26, 2026	82.44	83.05	83.05	83.27	82.05	1.09M
August 25, 2026	83.34	82.99	82.99	83.8	82.45	1.09M
August 24, 2026	83.04	83.54	83.54	84.21	82.94	1.28M
August 21, 2026	82.08	82.95	82.95	83.24	81.63	1.62M
August 20, 2026	82.03	82.12	82.12	82.85	81.93	1.05M
August 19, 2026	81.47	82.28	82.28	83.24	81.05	1.48M
August 18, 2026	80.81	80.53	80.53	81.82	80.32	1.13M
August 17, 2026	80.62	79.8	79.8	81.17	79.67	1.16M