5 DAY PERFORMANCE
-11.83%
1 MONTH PERFORMANCE
-14.54%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
+20.43%
SS&C Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $81.84 | $81.53 (-0.38%) | $82.32 | $80.49 | 1.51 M | $20.09 B |
| 03/11/2025 | $83.06 | $81.52 (-1.85%) | $83.47 | $80.90 | 2.57 M | $20.09 B |
| 03/10/2025 | $84.96 | $82.88 (-2.45%) | $85.11 | $82.50 | 2.25 M | $20.42 B |
| 03/07/2025 | $84.50 | $85.86 (1.61%) | $86.04 | $83.25 | 2.53 M | $21.16 B |
| 03/06/2025 | $86.13 | $84.57 (-1.81%) | $86.86 | $84.36 | 1.67 M | $20.84 B |
| 03/05/2025 | $86.02 | $86.97 (1.1%) | $87.60 | $86.02 | 894,117 | $21.43 B |
| 03/04/2025 | $87.86 | $86.29 (-1.79%) | $87.86 | $86.09 | 1.81 M | $21.26 B |
| 03/03/2025 | $88.43 | $88.22 (-0.24%) | $89.73 | $87.77 | 1.19 M | $21.74 B |
| 02/28/2025 | $88.37 | $89.05 (0.77%) | $89.06 | $87.67 | 1.39 M | $21.94 B |
| 02/27/2025 | $88.26 | $88.14 (-0.14%) | $89.50 | $87.98 | 1.18 M | $21.68 B |
| 02/26/2025 | $87.97 | $88.34 (0.42%) | $89.22 | $87.88 | 1.33 M | $21.73 B |
| 02/25/2025 | $88.63 | $88.45 (-0.2%) | $89.04 | $87.37 | 1.96 M | $21.76 B |
| 02/24/2025 | $88.77 | $88.65 (-0.14%) | $88.98 | $87.33 | 1.58 M | $21.81 B |
| 02/21/2025 | $89.23 | $88.60 (-0.71%) | $89.50 | $88.47 | 2.17 M | $21.80 B |
| 02/20/2025 | $88.73 | $89.13 (0.45%) | $89.23 | $88.10 | 1.57 M | $21.93 B |
| 02/19/2025 | $88.65 | $89.12 (0.53%) | $89.22 | $88.15 | 798,201 | $21.92 B |
| 02/18/2025 | $88.26 | $89.08 (0.93%) | $89.18 | $87.84 | 1.71 M | $21.91 B |
| 02/14/2025 | $88.58 | $88.66 (0.09%) | $89.25 | $87.81 | 1.02 M | $21.81 B |
| 02/13/2025 | $88.10 | $88.58 (0.54%) | $88.80 | $87.67 | 1.17 M | $21.79 B |
| 02/12/2025 | $86.10 | $88.09 (2.31%) | $88.22 | $85.76 | 1.53 M | $21.67 B |
| 02/11/2025 | $86.97 | $86.71 (-0.3%) | $87.54 | $86.43 | 2.56 M | $21.33 B |
| 02/10/2025 | $87.04 | $87.29 (0.29%) | $87.46 | $85.63 | 1.85 M | $21.47 B |
| 02/07/2025 | $86.55 | $86.71 (0.18%) | $87.50 | $85.36 | 4.11 M | $21.33 B |
| 02/06/2025 | $82.06 | $81.80 (-0.32%) | $82.10 | $81.01 | 2.00 M | $20.12 B |
| 02/05/2025 | $81.74 | $81.82 (0.1%) | $82.17 | $81.51 | 1.50 M | $20.13 B |
| 02/04/2025 | $81.36 | $81.30 (-0.07%) | $81.74 | $80.74 | 976,300 | $20.00 B |
| 02/03/2025 | $80.22 | $81.55 (1.66%) | $82.40 | $80.22 | 1.56 M | $20.06 B |
| 01/31/2025 | $81.03 | $80.95 (-0.1%) | $81.92 | $80.63 | 1.03 M | $19.92 B |
| 01/30/2025 | $80.67 | $81.22 (0.68%) | $81.81 | $80.65 | 1.32 M | $19.99 B |
| 01/29/2025 | $80.68 | $80.23 (-0.56%) | $81.11 | $80.19 | 1.24 M | $19.74 B |
| 01/28/2025 | $80.29 | $80.95 (0.82%) | $81.52 | $79.89 | 1.50 M | $19.92 B |
| 01/27/2025 | $79.72 | $80.18 (0.58%) | $80.73 | $79.28 | 1.40 M | $19.73 B |
| 01/24/2025 | $79.33 | $79.98 (0.82%) | $80.67 | $79.29 | 928,400 | $19.68 B |
| 01/23/2025 | $79.64 | $79.56 (-0.1%) | $80.09 | $79.12 | 919,700 | $19.58 B |
| 01/22/2025 | $80.40 | $79.64 (-0.95%) | $80.45 | $79.62 | 1.22 M | $19.60 B |
| 01/21/2025 | $78.99 | $80.37 (1.75%) | $80.45 | $78.77 | 1.75 M | $19.78 B |
| 01/17/2025 | $79.43 | $78.50 (-1.17%) | $79.59 | $78.46 | 1.12 M | $19.32 B |
| 01/16/2025 | $78.54 | $79.10 (0.71%) | $79.27 | $78.36 | 1.22 M | $19.47 B |
| 01/15/2025 | $77.80 | $78.41 (0.78%) | $78.55 | $77.46 | 1.66 M | $19.30 B |
| 01/14/2025 | $75.63 | $77.12 (1.97%) | $77.41 | $75.48 | 1.35 M | $18.98 B |
| 01/13/2025 | $74.81 | $75.53 (0.96%) | $75.67 | $74.30 | 1.44 M | $18.59 B |
| 01/10/2025 | $75.56 | $74.75 (-1.07%) | $76.06 | $74.65 | 1.74 M | $18.40 B |
| 01/08/2025 | $75.21 | $76.01 (1.06%) | $76.03 | $74.81 | 1.22 M | $18.71 B |
| 01/07/2025 | $75.95 | $75.58 (-0.49%) | $76.33 | $75.31 | 965,547 | $18.60 B |
| 01/06/2025 | $75.83 | $75.70 (-0.17%) | $76.60 | $75.17 | 810,521 | $18.63 B |
| 01/03/2025 | $75.38 | $76.05 (0.89%) | $76.17 | $74.88 | 934,500 | $18.72 B |
| 01/02/2025 | $75.87 | $75.45 (-0.55%) | $76.45 | $75.15 | 606,115 | $18.57 B |
| 12/31/2024 | $75.83 | $75.78 (-0.07%) | $76.33 | $75.51 | 648,500 | $18.65 B |
| 12/30/2024 | $75.36 | $75.66 (0.4%) | $75.96 | $74.49 | 533,686 | $18.62 B |
| 12/27/2024 | $76.60 | $76.11 (-0.64%) | $77.17 | $75.72 | 489,844 | $18.73 B |
| 12/26/2024 | $76.35 | $76.94 (0.77%) | $77.09 | $76.03 | 555,500 | $18.93 B |
| 12/24/2024 | $75.41 | $76.74 (1.76%) | $76.74 | $75.31 | 641,114 | $18.89 B |
| 12/23/2024 | $75.80 | $75.41 (-0.51%) | $75.80 | $74.40 | 1.04 M | $18.56 B |
| 12/20/2024 | $73.91 | $75.82 (2.58%) | $76.37 | $73.60 | 3.00 M | $18.66 B |
| 12/19/2024 | $73.86 | $74.27 (0.56%) | $74.85 | $73.79 | 1.31 M | $18.28 B |
| 12/18/2024 | $76.12 | $73.65 (-3.24%) | $76.33 | $73.65 | 1.35 M | $18.13 B |
| 12/17/2024 | $76.31 | $76.03 (-0.37%) | $76.77 | $75.99 | 958,900 | $18.71 B |
| 12/16/2024 | $76.32 | $76.41 (0.12%) | $76.81 | $75.68 | 952,200 | $18.80 B |
| 12/13/2024 | $76.75 | $76.67 (-0.1%) | $77.06 | $76.31 | 779,522 | $18.87 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.
