5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
+15.98%
1 YEAR PERFORMANCE
+15.46%
SS&C Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $88.19 | $87.06 (-1.28%) | $88.25 | $86.74 | 1.19 M | $21.27 B |
| 12/05/2025 | $87.84 | $88.32 (0.55%) | $88.42 | $87.42 | 1.25 M | $21.62 B |
| 12/04/2025 | $86.74 | $87.82 (1.25%) | $87.84 | $84.92 | 1.14 M | $21.50 B |
| 12/03/2025 | $85.78 | $86.51 (0.85%) | $86.67 | $85.35 | 692.30 K | $21.18 B |
| 12/02/2025 | $86.25 | $85.55 (-0.81%) | $86.25 | $85.12 | 935.60 K | $20.94 B |
| 12/01/2025 | $85.13 | $86.12 (1.16%) | $86.35 | $84.93 | 1.18 M | $21.08 B |
| 11/28/2025 | $85.70 | $85.94 (0.28%) | $86.48 | $85.56 | 470.30 K | $21.04 B |
| 11/26/2025 | $85.88 | $85.70 (-0.21%) | $86.73 | $85.55 | 1.05 M | $20.98 B |
| 11/25/2025 | $84.73 | $85.88 (1.36%) | $86.13 | $84.66 | 1.46 M | $21.02 B |
| 11/24/2025 | $84.06 | $84.58 (0.62%) | $84.76 | $83.35 | 2.02 M | $20.71 B |
| 11/21/2025 | $83.22 | $83.90 (0.82%) | $84.48 | $82.74 | 1.29 M | $20.54 B |
| 11/20/2025 | $83.57 | $82.70 (-1.04%) | $84.25 | $82.32 | 1.82 M | $20.24 B |
| 11/19/2025 | $81.45 | $82.84 (1.71%) | $83.18 | $81.13 | 1.22 M | $20.28 B |
| 11/18/2025 | $81.18 | $81.34 (0.2%) | $81.64 | $80.41 | 1.19 M | $19.91 B |
| 11/17/2025 | $83.34 | $81.16 (-2.62%) | $83.49 | $80.95 | 969.60 K | $19.87 B |
| 11/14/2025 | $84.03 | $83.49 (-0.64%) | $84.65 | $83.41 | 952.34 K | $20.44 B |
| 11/13/2025 | $84.94 | $84.63 (-0.36%) | $85.48 | $84.32 | 1.07 M | $20.72 B |
| 11/12/2025 | $85.42 | $85.25 (-0.2%) | $85.99 | $85.01 | 900.10 K | $20.87 B |
| 11/11/2025 | $84.70 | $85.08 (0.45%) | $85.21 | $83.88 | 745.60 K | $20.83 B |
| 11/10/2025 | $84.23 | $84.89 (0.78%) | $85.11 | $83.86 | 971.98 K | $20.78 B |
| 11/07/2025 | $84.37 | $84.25 (-0.14%) | $84.97 | $82.91 | 1.03 M | $20.62 B |
| 11/06/2025 | $85.62 | $84.38 (-1.45%) | $86.00 | $83.47 | 1.77 M | $20.66 B |
| 11/05/2025 | $85.71 | $85.75 (0.05%) | $86.55 | $84.98 | 2.45 M | $20.99 B |
| 11/04/2025 | $84.04 | $85.72 (2%) | $85.79 | $83.43 | 1.64 M | $20.98 B |
| 11/03/2025 | $84.90 | $84.75 (-0.18%) | $85.25 | $83.18 | 1.52 M | $20.75 B |
| 10/31/2025 | $83.58 | $84.92 (1.6%) | $85.02 | $82.91 | 2.87 M | $20.79 B |
| 10/30/2025 | $83.30 | $83.64 (0.41%) | $84.61 | $83.14 | 1.56 M | $20.48 B |
| 10/29/2025 | $85.23 | $83.27 (-2.3%) | $85.30 | $82.61 | 2.32 M | $20.38 B |
| 10/28/2025 | $85.67 | $85.37 (-0.35%) | $85.89 | $84.96 | 1.82 M | $20.90 B |
| 10/27/2025 | $84.94 | $85.45 (0.6%) | $85.73 | $84.39 | 1.86 M | $20.92 B |
| 10/24/2025 | $85.42 | $84.63 (-0.92%) | $85.77 | $83.04 | 2.96 M | $20.72 B |
| 10/23/2025 | $81.89 | $80.88 (-1.23%) | $82.40 | $80.84 | 2.23 M | $19.80 B |
| 10/22/2025 | $82.65 | $82.05 (-0.73%) | $83.29 | $82.01 | 1.64 M | $20.09 B |
| 10/21/2025 | $81.70 | $82.50 (0.98%) | $82.82 | $81.37 | 1.00 M | $20.20 B |
| 10/20/2025 | $80.02 | $81.39 (1.71%) | $81.47 | $80.00 | 1.42 M | $19.92 B |
| 10/17/2025 | $80.32 | $79.68 (-0.8%) | $80.32 | $79.07 | 1.39 M | $19.51 B |
| 10/16/2025 | $80.99 | $79.54 (-1.79%) | $80.99 | $79.30 | 1.30 M | $19.48 B |
| 10/15/2025 | $82.83 | $80.80 (-2.45%) | $83.33 | $80.44 | 1.30 M | $19.79 B |
| 10/14/2025 | $80.51 | $82.88 (2.94%) | $83.01 | $80.42 | 1.34 M | $20.30 B |
| 10/13/2025 | $82.55 | $81.05 (-1.82%) | $83.59 | $80.81 | 1.42 M | $19.85 B |
| 10/10/2025 | $84.89 | $82.29 (-3.06%) | $84.94 | $82.24 | 1.52 M | $20.15 B |
| 10/09/2025 | $86.87 | $84.69 (-2.51%) | $86.87 | $84.60 | 1.29 M | $20.74 B |
| 10/08/2025 | $88.00 | $86.81 (-1.35%) | $88.00 | $86.37 | 1.21 M | $21.26 B |
| 10/07/2025 | $87.82 | $87.66 (-0.18%) | $87.92 | $87.21 | 1.40 M | $21.47 B |
| 10/06/2025 | $88.01 | $87.32 (-0.78%) | $88.04 | $86.23 | 1.04 M | $21.38 B |
| 10/03/2025 | $87.45 | $87.89 (0.5%) | $88.35 | $87.26 | 780.25 K | $21.52 B |
| 10/02/2025 | $87.92 | $87.48 (-0.5%) | $88.22 | $87.27 | 778.50 K | $21.42 B |
| 10/01/2025 | $88.28 | $88.08 (-0.23%) | $88.86 | $87.73 | 1.12 M | $21.57 B |
| 09/30/2025 | $87.82 | $88.76 (1.07%) | $88.84 | $87.82 | 1.13 M | $21.74 B |
| 09/29/2025 | $88.24 | $88.12 (-0.14%) | $88.60 | $87.46 | 1.04 M | $21.58 B |
| 09/26/2025 | $87.54 | $87.87 (0.38%) | $88.14 | $87.22 | 896.10 K | $21.52 B |
| 09/25/2025 | $87.80 | $87.12 (-0.77%) | $88.01 | $86.92 | 1.15 M | $21.34 B |
| 09/24/2025 | $88.77 | $87.93 (-0.95%) | $88.95 | $87.52 | 1.29 M | $21.53 B |
| 09/23/2025 | $89.98 | $88.81 (-1.3%) | $90.22 | $88.12 | 749.10 K | $21.75 B |
| 09/22/2025 | $88.39 | $89.64 (1.41%) | $89.70 | $88.15 | 1.20 M | $21.95 B |
| 09/19/2025 | $89.48 | $88.59 (-0.99%) | $89.48 | $88.37 | 2.10 M | $21.70 B |
| 09/18/2025 | $88.61 | $89.25 (0.72%) | $89.69 | $88.15 | 1.02 M | $21.86 B |
| 09/17/2025 | $88.46 | $88.83 (0.42%) | $90.17 | $88.15 | 980.46 K | $21.75 B |
| 09/16/2025 | $88.44 | $88.46 (0.02%) | $88.94 | $87.65 | 1.14 M | $21.66 B |
| 09/15/2025 | $89.28 | $88.74 (-0.6%) | $89.99 | $88.72 | 863.90 K | $21.73 B |
| 09/12/2025 | $90.00 | $89.21 (-0.88%) | $90.06 | $89.05 | 765.70 K | $21.85 B |
| 09/11/2025 | $88.65 | $90.09 (1.62%) | $90.26 | $87.01 | 1.07 M | $22.06 B |
| 09/10/2025 | $88.84 | $88.46 (-0.43%) | $89.33 | $88.11 | 920.03 K | $21.66 B |
| 09/09/2025 | $88.73 | $88.78 (0.06%) | $88.99 | $88.12 | 881.40 K | $21.74 B |
| 09/08/2025 | $88.84 | $88.87 (0.03%) | $89.24 | $87.70 | 939.20 K | $21.76 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.
