5 DAY PERFORMANCE
+7.37%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-4.55%
SS&C Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $69.45 | $69.33 (-0.17%) | $69.94 | $68.56 | 465.31 K | $16.74 B |
| 05/05/2026 | $68.90 | $69.28 (0.55%) | $69.75 | $67.70 | 2.23 M | $16.73 B |
| 05/04/2026 | $68.76 | $69.23 (0.68%) | $70.15 | $68.76 | 1.48 M | $16.72 B |
| 05/01/2026 | $70.19 | $69.29 (-1.28%) | $70.82 | $69.12 | 1.95 M | $16.73 B |
| 04/30/2026 | $68.83 | $69.30 (0.68%) | $69.40 | $68.19 | 4.00 M | $16.74 B |
| 04/29/2026 | $68.95 | $69.49 (0.78%) | $69.65 | $68.37 | 1.99 M | $16.78 B |
| 04/28/2026 | $68.81 | $69.10 (0.42%) | $69.58 | $68.04 | 2.80 M | $16.69 B |
| 04/27/2026 | $67.87 | $68.63 (1.12%) | $69.08 | $67.67 | 2.45 M | $16.57 B |
| 04/24/2026 | $68.82 | $67.29 (-2.22%) | $68.84 | $65.90 | 3.79 M | $16.25 B |
| 04/23/2026 | $70.46 | $70.06 (-0.57%) | $71.03 | $68.73 | 3.32 M | $16.92 B |
| 04/22/2026 | $71.79 | $70.68 (-1.55%) | $72.18 | $70.25 | 2.52 M | $17.07 B |
| 04/21/2026 | $71.31 | $71.46 (0.21%) | $72.54 | $70.88 | 2.74 M | $17.26 B |
| 04/20/2026 | $71.75 | $71.30 (-0.63%) | $72.54 | $70.82 | 2.01 M | $17.22 B |
| 04/17/2026 | $72.37 | $72.11 (-0.36%) | $72.89 | $71.81 | 2.35 M | $17.51 B |
| 04/16/2026 | $72.08 | $71.30 (-1.08%) | $72.55 | $70.75 | 3.60 M | $17.31 B |
| 04/15/2026 | $70.34 | $71.46 (1.59%) | $72.17 | $70.07 | 2.51 M | $17.35 B |
| 04/14/2026 | $69.44 | $70.00 (0.81%) | $70.77 | $69.42 | 1.85 M | $17.00 B |
| 04/13/2026 | $66.97 | $69.19 (3.31%) | $69.26 | $66.60 | 2.81 M | $16.80 B |
| 04/10/2026 | $67.96 | $67.26 (-1.03%) | $68.44 | $66.47 | 2.94 M | $16.33 B |
| 04/09/2026 | $69.75 | $68.22 (-2.19%) | $69.95 | $67.74 | 2.92 M | $16.56 B |
| 04/08/2026 | $69.99 | $70.35 (0.51%) | $71.08 | $69.49 | 2.80 M | $17.08 B |
| 04/07/2026 | $68.40 | $68.87 (0.69%) | $69.38 | $67.89 | 2.54 M | $16.72 B |
| 04/06/2026 | $68.38 | $68.66 (0.41%) | $69.07 | $67.87 | 1.82 M | $16.67 B |
| 04/02/2026 | $67.03 | $68.33 (1.94%) | $68.64 | $66.23 | 2.04 M | $16.59 B |
| 04/01/2026 | $67.93 | $67.65 (-0.41%) | $68.07 | $66.00 | 2.51 M | $16.43 B |
| 03/31/2026 | $66.88 | $67.57 (1.03%) | $68.20 | $66.69 | 2.71 M | $16.41 B |
| 03/30/2026 | $66.00 | $66.65 (0.98%) | $67.17 | $65.61 | 2.49 M | $16.18 B |
| 03/27/2026 | $66.79 | $65.42 (-2.05%) | $67.41 | $65.05 | 2.54 M | $15.88 B |
| 03/26/2026 | $67.05 | $67.16 (0.16%) | $69.00 | $67.01 | 2.71 M | $16.31 B |
| 03/25/2026 | $69.13 | $67.44 (-2.44%) | $69.54 | $67.00 | 2.65 M | $16.37 B |
| 03/24/2026 | $70.45 | $67.70 (-3.9%) | $71.07 | $66.68 | 5.28 M | $16.44 B |
| 03/23/2026 | $72.01 | $71.27 (-1.03%) | $72.48 | $71.09 | 3.16 M | $17.30 B |
| 03/20/2026 | $72.25 | $71.38 (-1.2%) | $72.25 | $70.33 | 5.48 M | $17.33 B |
| 03/19/2026 | $71.21 | $71.86 (0.91%) | $72.90 | $70.78 | 3.26 M | $17.45 B |
| 03/18/2026 | $71.94 | $71.52 (-0.58%) | $72.90 | $71.42 | 2.58 M | $17.37 B |
| 03/17/2026 | $72.78 | $72.62 (-0.22%) | $73.56 | $71.83 | 2.33 M | $17.63 B |
| 03/16/2026 | $71.82 | $71.59 (-0.32%) | $72.43 | $71.49 | 1.99 M | $17.38 B |
| 03/13/2026 | $72.10 | $71.82 (-0.39%) | $72.81 | $71.32 | 1.94 M | $17.44 B |
| 03/12/2026 | $72.97 | $71.52 (-1.99%) | $73.67 | $71.30 | 2.60 M | $17.37 B |
| 03/11/2026 | $73.67 | $72.98 (-0.94%) | $74.30 | $71.53 | 2.59 M | $17.72 B |
| 03/10/2026 | $74.10 | $73.67 (-0.58%) | $74.10 | $70.96 | 2.80 M | $17.89 B |
| 03/09/2026 | $74.75 | $74.40 (-0.47%) | $74.94 | $72.80 | 2.59 M | $18.06 B |
| 03/06/2026 | $74.63 | $75.79 (1.55%) | $75.94 | $73.53 | 2.89 M | $18.40 B |
| 03/05/2026 | $74.91 | $75.48 (0.76%) | $77.24 | $74.79 | 3.45 M | $18.33 B |
| 03/04/2026 | $74.83 | $75.20 (0.49%) | $75.47 | $74.40 | 1.55 M | $18.26 B |
| 03/03/2026 | $74.09 | $74.78 (0.93%) | $75.88 | $73.47 | 1.70 M | $18.16 B |
| 03/02/2026 | $74.51 | $75.19 (0.91%) | $75.95 | $73.29 | 2.40 M | $18.26 B |
| 02/27/2026 | $74.52 | $75.29 (1.03%) | $75.58 | $73.88 | 2.80 M | $18.28 B |
| 02/26/2026 | $73.53 | $75.54 (2.73%) | $76.02 | $73.25 | 2.31 M | $18.34 B |
| 02/25/2026 | $70.42 | $72.87 (3.48%) | $73.02 | $70.07 | 3.02 M | $17.69 B |
| 02/24/2026 | $69.40 | $70.37 (1.4%) | $71.22 | $69.37 | 1.74 M | $17.09 B |
| 02/23/2026 | $71.01 | $69.55 (-2.06%) | $71.01 | $69.00 | 2.00 M | $16.89 B |
| 02/20/2026 | $71.62 | $71.38 (-0.34%) | $72.26 | $70.65 | 2.18 M | $17.33 B |
| 02/19/2026 | $72.19 | $71.37 (-1.14%) | $72.58 | $70.57 | 4.59 M | $17.33 B |
| 02/18/2026 | $71.62 | $72.74 (1.56%) | $73.23 | $71.62 | 2.38 M | $17.66 B |
| 02/17/2026 | $72.16 | $71.45 (-0.98%) | $72.94 | $71.25 | 2.43 M | $17.35 B |
| 02/13/2026 | $71.64 | $72.09 (0.63%) | $72.74 | $70.67 | 2.44 M | $17.50 B |
| 02/12/2026 | $73.08 | $71.16 (-2.63%) | $73.65 | $69.98 | 3.76 M | $17.28 B |
| 02/11/2026 | $75.17 | $72.91 (-3.01%) | $76.04 | $72.10 | 3.75 M | $17.70 B |
| 02/10/2026 | $76.10 | $75.28 (-1.08%) | $76.78 | $75.09 | 3.23 M | $18.28 B |
| 02/09/2026 | $76.77 | $76.43 (-0.44%) | $77.11 | $75.65 | 2.52 M | $18.56 B |
| 02/06/2026 | $76.81 | $77.39 (0.76%) | $79.30 | $75.55 | 5.42 M | $18.79 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.
