5 DAY PERFORMANCE
+13.73%
1 MONTH PERFORMANCE
+10.98%
3 MONTH PERFORMANCE
+4.39%
6 MONTH PERFORMANCE
-16.50%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-7.89%
SS&C Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $65.27 | $65.13 (-0.21%) | $65.39 | $64.40 | 2.16 M | $15.73 B |
| 06/18/2026 | $66.34 | $65.42 (-1.39%) | $66.34 | $64.37 | 3.29 M | $15.80 B |
| 06/17/2026 | $67.48 | $66.36 (-1.66%) | $68.75 | $66.09 | 1.62 M | $16.03 B |
| 06/16/2026 | $67.81 | $68.18 (0.55%) | $68.24 | $67.05 | 1.76 M | $16.47 B |
| 06/15/2026 | $67.93 | $67.42 (-0.75%) | $68.82 | $66.96 | 1.94 M | $16.28 B |
| 06/12/2026 | $67.80 | $67.68 (-0.18%) | $68.35 | $66.58 | 2.45 M | $16.34 B |
| 06/11/2026 | $67.59 | $67.74 (0.22%) | $68.24 | $67.00 | 2.26 M | $16.36 B |
| 06/10/2026 | $68.25 | $68.25 (0%) | $68.90 | $67.48 | 2.56 M | $16.48 B |
| 06/09/2026 | $67.38 | $68.69 (1.94%) | $69.39 | $66.90 | 2.23 M | $16.59 B |
| 06/08/2026 | $69.47 | $68.20 (-1.83%) | $69.55 | $68.06 | 2.33 M | $16.47 B |
| 06/05/2026 | $69.40 | $69.91 (0.73%) | $70.23 | $69.40 | 2.96 M | $16.88 B |
| 06/04/2026 | $69.28 | $69.40 (0.17%) | $70.47 | $68.44 | 2.92 M | $16.76 B |
| 06/03/2026 | $68.19 | $67.97 (-0.32%) | $68.19 | $66.97 | 2.67 M | $16.41 B |
| 06/02/2026 | $68.16 | $68.22 (0.09%) | $68.43 | $67.47 | 2.75 M | $16.48 B |
| 06/01/2026 | $67.25 | $69.08 (2.72%) | $69.64 | $67.00 | 2.63 M | $16.68 B |
| 05/29/2026 | $66.11 | $67.52 (2.13%) | $67.73 | $65.78 | 3.94 M | $16.31 B |
| 05/28/2026 | $65.40 | $66.11 (1.09%) | $66.55 | $65.15 | 2.94 M | $15.97 B |
| 05/27/2026 | $66.62 | $65.74 (-1.32%) | $67.25 | $65.34 | 2.16 M | $15.88 B |
| 05/26/2026 | $66.28 | $66.74 (0.69%) | $67.02 | $65.69 | 1.99 M | $16.12 B |
| 05/22/2026 | $66.77 | $67.04 (0.4%) | $67.61 | $66.51 | 1.95 M | $16.19 B |
| 05/21/2026 | $69.19 | $66.95 (-3.24%) | $69.19 | $66.28 | 2.96 M | $16.17 B |
| 05/20/2026 | $66.05 | $67.20 (1.74%) | $67.28 | $64.95 | 2.36 M | $16.23 B |
| 05/19/2026 | $67.51 | $66.25 (-1.87%) | $68.51 | $65.88 | 2.54 M | $16.00 B |
| 05/18/2026 | $64.91 | $67.22 (3.56%) | $67.69 | $64.66 | 2.66 M | $16.23 B |
| 05/15/2026 | $65.43 | $64.58 (-1.3%) | $65.96 | $64.52 | 3.33 M | $15.60 B |
| 05/14/2026 | $64.96 | $64.87 (-0.14%) | $65.77 | $64.51 | 2.78 M | $15.67 B |
| 05/13/2026 | $66.27 | $64.77 (-2.26%) | $67.19 | $64.60 | 2.42 M | $15.64 B |
| 05/12/2026 | $67.53 | $66.71 (-1.21%) | $68.03 | $66.08 | 2.15 M | $16.11 B |
| 05/11/2026 | $68.72 | $67.04 (-2.44%) | $68.73 | $66.63 | 2.71 M | $16.19 B |
| 05/08/2026 | $70.00 | $68.76 (-1.77%) | $70.25 | $68.25 | 2.28 M | $16.61 B |
| 05/07/2026 | $69.96 | $70.10 (0.2%) | $71.06 | $69.55 | 2.35 M | $16.93 B |
| 05/06/2026 | $69.45 | $69.52 (0.1%) | $69.94 | $68.56 | 2.22 M | $16.79 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 | $17.41 B |
| 04/16/2026 | $72.08 | $71.30 (-1.08%) | $72.55 | $70.75 | 3.60 M | $17.22 B |
| 04/15/2026 | $70.34 | $71.46 (1.59%) | $72.17 | $70.07 | 2.51 M | $17.26 B |
| 04/14/2026 | $69.44 | $70.00 (0.81%) | $70.77 | $69.42 | 1.85 M | $16.91 B |
| 04/13/2026 | $66.97 | $69.19 (3.31%) | $69.26 | $66.60 | 2.81 M | $16.71 B |
| 04/10/2026 | $67.96 | $67.26 (-1.03%) | $68.44 | $66.47 | 2.94 M | $16.24 B |
| 04/09/2026 | $69.75 | $68.22 (-2.19%) | $69.95 | $67.74 | 2.92 M | $16.48 B |
| 04/08/2026 | $69.99 | $70.35 (0.51%) | $71.08 | $69.49 | 2.80 M | $16.99 B |
| 04/07/2026 | $68.40 | $68.87 (0.69%) | $69.38 | $67.89 | 2.54 M | $16.63 B |
| 04/06/2026 | $68.38 | $68.66 (0.41%) | $69.07 | $67.87 | 1.82 M | $16.58 B |
| 04/02/2026 | $67.03 | $68.33 (1.94%) | $68.64 | $66.23 | 2.04 M | $16.50 B |
| 04/01/2026 | $67.93 | $67.65 (-0.41%) | $68.07 | $66.00 | 2.51 M | $16.34 B |
| 03/31/2026 | $66.88 | $67.57 (1.03%) | $68.20 | $66.69 | 2.71 M | $16.32 B |
| 03/30/2026 | $66.00 | $66.65 (0.98%) | $67.17 | $65.61 | 2.49 M | $16.10 B |
| 03/27/2026 | $66.79 | $65.42 (-2.05%) | $67.41 | $65.05 | 2.54 M | $15.80 B |
| 03/26/2026 | $67.05 | $67.16 (0.16%) | $69.00 | $67.01 | 2.71 M | $16.22 B |
| 03/25/2026 | $69.13 | $67.44 (-2.44%) | $69.54 | $67.00 | 2.65 M | $16.29 B |
| 03/24/2026 | $70.45 | $67.70 (-3.9%) | $71.07 | $66.68 | 5.28 M | $16.35 B |
| 03/23/2026 | $72.01 | $71.27 (-1.03%) | $72.48 | $71.09 | 3.16 M | $17.21 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.
