5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-16.02%
SS&C Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $80.01 | $79.81 (-0.26%) | $80.79 | $79.73 | 91.44 K | |
| 09/18/2026 | $79.95 | $79.93 (-0.03%) | $80.39 | $78.90 | 3.51 M | $19.17 B |
| 09/17/2026 | $80.51 | $80.04 (-0.58%) | $80.51 | $79.70 | 1.52 M | $19.19 B |
| 09/16/2026 | $80.66 | $80.55 (-0.14%) | $81.22 | $79.74 | 1.39 M | $19.32 B |
| 09/15/2026 | $80.45 | $81.29 (1.04%) | $81.86 | $80.10 | 1.45 M | $19.49 B |
| 09/14/2026 | $81.57 | $81.22 (-0.43%) | $82.06 | $80.49 | 1.10 M | $19.48 B |
| 09/11/2026 | $79.21 | $80.27 (1.34%) | $80.48 | $78.86 | 1.44 M | $19.25 B |
| 09/10/2026 | $79.18 | $78.92 (-0.33%) | $79.45 | $78.74 | 1.28 M | $18.93 B |
| 09/09/2026 | $80.45 | $79.34 (-1.38%) | $80.75 | $78.91 | 1.53 M | $19.03 B |
| 09/08/2026 | $82.60 | $80.45 (-2.6%) | $82.77 | $80.39 | 1.99 M | $19.29 B |
| 09/04/2026 | $83.05 | $83.65 (0.72%) | $84.02 | $82.18 | 2.06 M | $20.06 B |
| 09/03/2026 | $83.43 | $84.63 (1.44%) | $84.96 | $83.17 | 1.93 M | $20.29 B |
| 09/02/2026 | $82.90 | $82.55 (-0.42%) | $84.00 | $81.91 | 1.98 M | $19.80 B |
| 09/01/2026 | $82.40 | $81.91 (-0.59%) | $83.27 | $81.78 | 1.32 M | $19.64 B |
| 08/31/2026 | $83.08 | $82.97 (-0.13%) | $83.54 | $82.55 | 1.90 M | $19.90 B |
| 08/28/2026 | $83.59 | $83.42 (-0.2%) | $84.00 | $83.27 | 1.10 M | $20.00 B |
| 08/27/2026 | $83.03 | $83.47 (0.53%) | $84.50 | $82.83 | 1.89 M | $20.02 B |
| 08/26/2026 | $82.44 | $83.05 (0.74%) | $83.27 | $82.05 | 1.09 M | $19.92 B |
| 08/25/2026 | $83.34 | $82.99 (-0.42%) | $83.80 | $82.45 | 1.12 M | $19.90 B |
| 08/24/2026 | $83.04 | $83.54 (0.6%) | $84.21 | $82.94 | 1.28 M | $20.03 B |
| 08/21/2026 | $82.08 | $82.95 (1.06%) | $83.24 | $81.63 | 2.05 M | $19.89 B |
| 08/20/2026 | $82.03 | $82.12 (0.11%) | $82.85 | $81.93 | 1.05 M | $19.69 B |
| 08/19/2026 | $81.47 | $82.28 (0.99%) | $83.24 | $81.05 | 1.48 M | $19.73 B |
| 08/18/2026 | $80.81 | $80.53 (-0.35%) | $81.82 | $80.32 | 1.13 M | $19.31 B |
| 08/17/2026 | $80.62 | $79.80 (-1.02%) | $81.17 | $79.67 | 1.16 M | $19.14 B |
| 08/14/2026 | $82.37 | $81.50 (-1.06%) | $82.37 | $80.57 | 1.18 M | $19.54 B |
| 08/13/2026 | $80.62 | $82.04 (1.76%) | $82.33 | $80.14 | 1.45 M | $19.67 B |
| 08/12/2026 | $78.65 | $80.14 (1.89%) | $80.29 | $78.18 | 1.28 M | $19.22 B |
| 08/11/2026 | $79.03 | $79.85 (1.04%) | $80.16 | $78.90 | 1.42 M | $19.15 B |
| 08/10/2026 | $78.37 | $79.77 (1.79%) | $79.84 | $78.37 | 1.19 M | $19.13 B |
| 08/07/2026 | $79.84 | $79.23 (-0.76%) | $80.57 | $79.18 | 1.50 M | $19.00 B |
| 08/06/2026 | $79.21 | $79.84 (0.8%) | $79.95 | $78.69 | 1.55 M | $19.15 B |
| 08/05/2026 | $81.81 | $79.17 (-3.23%) | $82.15 | $79.08 | 2.80 M | $18.98 B |
| 08/04/2026 | $78.26 | $81.06 (3.58%) | $81.24 | $78.26 | 3.57 M | $19.44 B |
| 08/03/2026 | $77.73 | $79.38 (2.12%) | $79.46 | $77.54 | 2.37 M | $19.04 B |
| 07/31/2026 | $76.61 | $77.05 (0.57%) | $77.43 | $75.89 | 2.13 M | $18.48 B |
| 07/30/2026 | $77.08 | $77.17 (0.12%) | $77.77 | $75.77 | 1.77 M | $18.51 B |
| 07/29/2026 | $78.00 | $78.31 (0.4%) | $80.00 | $77.60 | 1.96 M | $18.78 B |
| 07/28/2026 | $76.54 | $77.90 (1.78%) | $78.76 | $76.31 | 2.60 M | $18.68 B |
| 07/27/2026 | $74.30 | $75.04 (1%) | $76.08 | $73.59 | 2.19 M | $17.99 B |
| 07/24/2026 | $72.25 | $73.88 (2.26%) | $75.46 | $71.21 | 3.48 M | $17.72 B |
| 07/23/2026 | $66.92 | $66.95 (0.04%) | $67.20 | $66.23 | 2.10 M | $16.05 B |
| 07/22/2026 | $68.62 | $67.02 (-2.33%) | $68.85 | $66.39 | 1.58 M | $16.07 B |
| 07/21/2026 | $68.60 | $67.92 (-0.99%) | $68.90 | $67.60 | 1.70 M | $16.29 B |
| 07/20/2026 | $69.48 | $69.51 (0.04%) | $70.11 | $68.74 | 2.32 M | $16.67 B |
| 07/17/2026 | $70.92 | $69.56 (-1.92%) | $71.40 | $69.35 | 1.80 M | $16.80 B |
| 07/16/2026 | $69.42 | $70.57 (1.66%) | $70.83 | $69.20 | 1.78 M | $17.04 B |
| 07/15/2026 | $67.37 | $68.59 (1.81%) | $69.08 | $67.03 | 1.89 M | $16.56 B |
| 07/14/2026 | $67.01 | $66.79 (-0.33%) | $67.45 | $66.45 | 1.37 M | $16.13 B |
| 07/13/2026 | $67.20 | $68.06 (1.28%) | $68.42 | $67.16 | 1.05 M | $16.44 B |
| 07/10/2026 | $67.19 | $66.62 (-0.85%) | $67.51 | $66.23 | 1.83 M | $16.09 B |
| 07/09/2026 | $65.32 | $66.73 (2.16%) | $66.83 | $64.22 | 2.06 M | $16.12 B |
| 07/08/2026 | $66.30 | $65.42 (-1.33%) | $67.03 | $65.16 | 1.77 M | $15.80 B |
| 07/07/2026 | $66.64 | $66.30 (-0.51%) | $67.48 | $66.04 | 1.36 M | $16.01 B |
| 07/06/2026 | $65.42 | $65.32 (-0.15%) | $65.85 | $64.62 | 1.23 M | $15.77 B |
| 07/02/2026 | $64.50 | $65.52 (1.58%) | $65.77 | $64.25 | 1.60 M | $15.82 B |
| 07/01/2026 | $61.91 | $63.91 (3.23%) | $64.18 | $61.91 | 2.29 M | $15.43 B |
| 06/30/2026 | $62.50 | $62.05 (-0.72%) | $63.41 | $61.40 | 2.07 M | $14.99 B |
| 06/29/2026 | $64.58 | $62.94 (-2.54%) | $64.58 | $62.26 | 2.01 M | $15.20 B |
| 06/26/2026 | $64.03 | $63.66 (-0.58%) | $64.22 | $63.20 | 3.34 M | $15.37 B |
| 06/25/2026 | $65.97 | $63.02 (-4.47%) | $66.11 | $62.99 | 1.81 M | $15.22 B |
| 06/24/2026 | $66.18 | $65.97 (-0.32%) | $67.50 | $65.91 | 1.46 M | $15.93 B |
| 06/23/2026 | $65.66 | $66.18 (0.79%) | $66.23 | $65.47 | 1.30 M | $15.98 B |
| 06/22/2026 | $65.27 | $65.13 (-0.21%) | $65.39 | $64.40 | 2.16 M | $15.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
