5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
+12.22%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-3.86%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-13.86%
SS&C Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
