5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
+16.02%
YEAR-TO-DATE PERFORMANCE
-8.04%
1 YEAR PERFORMANCE
-5.33%
SS&C Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $81.13 | $80.39 (-0.91%) | $81.70 | $80.26 | 1.35 M | $18.86 B |
| 10/29/2026 | $80.72 | $80.60 (-0.15%) | $81.22 | $80.00 | 1.37 M | $18.91 B |
| 10/28/2026 | $79.68 | $80.49 (1.02%) | $80.74 | $79.38 | 1.33 M | $18.88 B |
| 10/27/2026 | $81.95 | $80.22 (-2.11%) | $82.17 | $80.10 | 1.57 M | $18.82 B |
| 10/26/2026 | $82.96 | $82.01 (-1.15%) | $83.96 | $81.90 | 2.31 M | $19.24 B |
| 10/23/2026 | $87.19 | $82.96 (-4.85%) | $87.95 | $82.88 | 2.51 M | $19.46 B |
| 10/22/2026 | $87.25 | $89.54 (2.62%) | $89.81 | $87.25 | 2.79 M | $21.01 B |
| 10/21/2026 | $86.97 | $87.09 (0.14%) | $87.42 | $86.20 | 1.37 M | $20.43 B |
| 10/20/2026 | $85.02 | $86.92 (2.23%) | $87.14 | $85.02 | 1.69 M | $20.39 B |
| 10/19/2026 | $83.91 | $84.62 (0.85%) | $85.26 | $83.91 | 1.56 M | $19.85 B |
| 10/16/2026 | $84.35 | $84.07 (-0.33%) | $85.36 | $83.59 | 1.16 M | $20.16 B |
| 10/15/2026 | $82.73 | $84.19 (1.76%) | $84.20 | $82.18 | 1.39 M | $20.19 B |
| 10/14/2026 | $81.22 | $82.05 (1.02%) | $82.12 | $80.99 | 1.34 M | $19.68 B |
| 10/13/2026 | $81.61 | $81.52 (-0.11%) | $82.26 | $80.86 | 1.33 M | $19.55 B |
| 10/12/2026 | $81.28 | $80.99 (-0.36%) | $81.74 | $80.71 | 805.42 K | $19.42 B |
| 10/09/2026 | $80.62 | $81.03 (0.51%) | $81.62 | $79.67 | 747.71 K | $19.43 B |
| 10/08/2026 | $78.48 | $80.65 (2.77%) | $80.75 | $78.41 | 1.31 M | $19.34 B |
| 10/07/2026 | $77.91 | $78.70 (1.01%) | $78.97 | $77.52 | 1.34 M | $18.87 B |
| 10/06/2026 | $79.13 | $77.99 (-1.44%) | $79.62 | $77.72 | 1.17 M | $18.70 B |
| 10/05/2026 | $78.60 | $79.08 (0.61%) | $79.60 | $78.53 | 1.35 M | $18.96 B |
| 10/02/2026 | $78.64 | $78.53 (-0.14%) | $78.74 | $77.87 | 1.26 M | $18.83 B |
| 10/01/2026 | $78.00 | $78.44 (0.56%) | $79.33 | $77.87 | 1.14 M | $18.81 B |
| 09/30/2026 | $77.41 | $77.07 (-0.44%) | $78.10 | $76.80 | 1.23 M | $18.48 B |
| 09/29/2026 | $77.61 | $77.59 (-0.03%) | $77.96 | $76.84 | 1.22 M | $18.61 B |
| 09/28/2026 | $77.93 | $78.00 (0.09%) | $78.47 | $77.12 | 1.44 M | $18.70 B |
| 09/25/2026 | $78.63 | $78.61 (-0.03%) | $79.36 | $78.35 | 945.84 K | $18.85 B |
| 09/24/2026 | $79.72 | $78.50 (-1.53%) | $80.59 | $78.28 | 1.43 M | $18.82 B |
| 09/23/2026 | $79.03 | $79.72 (0.87%) | $80.30 | $78.67 | 1.53 M | $19.12 B |
| 09/22/2026 | $80.90 | $79.26 (-2.03%) | $80.90 | $78.82 | 2.31 M | $19.01 B |
| 09/21/2026 | $80.01 | $80.40 (0.49%) | $80.79 | $79.57 | 1.18 M | $19.28 B |
| 09/18/2026 | $79.95 | $79.93 (-0.03%) | $80.39 | $78.90 | 3.51 M | $19.17 B |
| 09/17/2026 | $80.51 | $80.04 (-0.58%) | $80.51 | $79.70 | 1.52 M | $19.19 B |
| 09/16/2026 | $80.66 | $80.55 (-0.14%) | $81.22 | $79.74 | 1.39 M | $19.32 B |
| 09/15/2026 | $80.45 | $81.29 (1.04%) | $81.86 | $80.10 | 1.45 M | $19.49 B |
| 09/14/2026 | $81.57 | $81.22 (-0.43%) | $82.06 | $80.49 | 1.10 M | $19.48 B |
| 09/11/2026 | $79.21 | $80.27 (1.34%) | $80.48 | $78.86 | 1.44 M | $19.25 B |
| 09/10/2026 | $79.18 | $78.92 (-0.33%) | $79.45 | $78.74 | 1.28 M | $18.93 B |
| 09/09/2026 | $80.45 | $79.34 (-1.38%) | $80.75 | $78.91 | 1.53 M | $19.03 B |
| 09/08/2026 | $82.60 | $80.45 (-2.6%) | $82.77 | $80.39 | 1.99 M | $19.29 B |
| 09/04/2026 | $83.05 | $83.65 (0.72%) | $84.02 | $82.18 | 2.06 M | $20.06 B |
| 09/03/2026 | $83.43 | $84.63 (1.44%) | $84.96 | $83.17 | 1.93 M | $20.29 B |
| 09/02/2026 | $82.90 | $82.55 (-0.42%) | $84.00 | $81.91 | 1.98 M | $19.80 B |
| 09/01/2026 | $82.40 | $81.91 (-0.59%) | $83.27 | $81.78 | 1.32 M | $19.64 B |
| 08/31/2026 | $83.08 | $82.97 (-0.13%) | $83.54 | $82.55 | 1.90 M | $19.90 B |
| 08/28/2026 | $83.59 | $83.42 (-0.2%) | $84.00 | $83.27 | 1.10 M | $20.00 B |
| 08/27/2026 | $83.03 | $83.47 (0.53%) | $84.50 | $82.83 | 1.89 M | $20.02 B |
| 08/26/2026 | $82.44 | $83.05 (0.74%) | $83.27 | $82.05 | 1.09 M | $19.92 B |
| 08/25/2026 | $83.34 | $82.99 (-0.42%) | $83.80 | $82.45 | 1.12 M | $19.90 B |
| 08/24/2026 | $83.04 | $83.54 (0.6%) | $84.21 | $82.94 | 1.28 M | $20.03 B |
| 08/21/2026 | $82.08 | $82.95 (1.06%) | $83.24 | $81.63 | 2.05 M | $19.89 B |
| 08/20/2026 | $82.03 | $82.12 (0.11%) | $82.85 | $81.93 | 1.05 M | $19.69 B |
| 08/19/2026 | $81.47 | $82.28 (0.99%) | $83.24 | $81.05 | 1.48 M | $19.73 B |
| 08/18/2026 | $80.81 | $80.53 (-0.35%) | $81.82 | $80.32 | 1.13 M | $19.31 B |
| 08/17/2026 | $80.62 | $79.80 (-1.02%) | $81.17 | $79.67 | 1.16 M | $19.14 B |
| 08/14/2026 | $82.37 | $81.50 (-1.06%) | $82.37 | $80.57 | 1.18 M | $19.54 B |
| 08/13/2026 | $80.62 | $82.04 (1.76%) | $82.33 | $80.14 | 1.45 M | $19.67 B |
| 08/12/2026 | $78.65 | $80.14 (1.89%) | $80.29 | $78.18 | 1.28 M | $19.22 B |
| 08/11/2026 | $79.03 | $79.85 (1.04%) | $80.16 | $78.90 | 1.42 M | $19.15 B |
| 08/10/2026 | $78.37 | $79.77 (1.79%) | $79.84 | $78.37 | 1.19 M | $19.13 B |
| 08/07/2026 | $79.84 | $79.23 (-0.76%) | $80.57 | $79.18 | 1.50 M | $19.00 B |
| 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 |
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.
