5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+5.05%
3 MONTH PERFORMANCE
+5.52%
6 MONTH PERFORMANCE
+17.90%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+29.16%
SS&C Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $80.40 | $79.64 (-0.95%) | $80.45 | $79.62 | 1.01 M | $19.77 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 |
| 12/12/2024 | $77.20 | $76.90 (-0.39%) | $77.26 | $76.49 | 1.33 M | $18.93 B |
| 12/11/2024 | $77.00 | $77.25 (0.32%) | $77.67 | $76.61 | 1.50 M | $19.01 B |
| 12/10/2024 | $75.40 | $76.92 (2.02%) | $77.08 | $74.83 | 1.53 M | $18.93 B |
| 12/09/2024 | $76.17 | $75.46 (-0.93%) | $76.36 | $75.20 | 1.51 M | $18.57 B |
| 12/06/2024 | $76.66 | $76.12 (-0.7%) | $76.80 | $75.61 | 860,900 | $18.73 B |
| 12/05/2024 | $76.90 | $76.47 (-0.56%) | $77.10 | $76.41 | 975,000 | $18.82 B |
| 12/04/2024 | $76.82 | $76.91 (0.12%) | $77.09 | $76.46 | 1.01 M | $18.93 B |
| 12/03/2024 | $77.23 | $76.70 (-0.69%) | $77.34 | $76.52 | 847,212 | $18.88 B |
| 12/02/2024 | $77.18 | $76.98 (-0.26%) | $77.34 | $76.60 | 1.03 M | $18.94 B |
| 11/29/2024 | $77.36 | $77.34 (-0.03%) | $77.69 | $77.10 | 572,000 | $19.03 B |
| 11/27/2024 | $77.13 | $77.36 (0.3%) | $77.53 | $76.94 | 938,800 | $19.04 B |
| 11/26/2024 | $76.94 | $77.10 (0.21%) | $77.25 | $76.57 | 1.53 M | $18.97 B |
| 11/25/2024 | $76.50 | $76.87 (0.48%) | $77.50 | $76.21 | 2.39 M | $18.92 B |
| 11/22/2024 | $75.28 | $76.12 (1.12%) | $76.24 | $75.04 | 1.44 M | $18.73 B |
| 11/21/2024 | $73.94 | $75.16 (1.65%) | $75.32 | $73.75 | 1.39 M | $18.50 B |
| 11/20/2024 | $72.89 | $73.43 (0.74%) | $73.47 | $72.57 | 876,447 | $18.07 B |
| 11/19/2024 | $72.95 | $72.90 (-0.07%) | $73.29 | $72.55 | 1.07 M | $17.94 B |
| 11/18/2024 | $73.28 | $73.51 (0.31%) | $73.79 | $73.15 | 1.73 M | $18.09 B |
| 11/15/2024 | $74.18 | $73.40 (-1.05%) | $74.31 | $72.75 | 1.56 M | $18.06 B |
| 11/14/2024 | $74.99 | $74.23 (-1.01%) | $75.34 | $74.12 | 1.62 M | $18.27 B |
| 11/13/2024 | $74.27 | $74.85 (0.78%) | $75.48 | $74.21 | 2.16 M | $18.42 B |
| 11/12/2024 | $74.70 | $74.30 (-0.54%) | $74.76 | $73.93 | 1.69 M | $18.29 B |
| 11/11/2024 | $74.99 | $74.84 (-0.2%) | $75.35 | $74.67 | 1.88 M | $18.42 B |
| 11/08/2024 | $74.52 | $74.78 (0.35%) | $75.46 | $74.25 | 1.34 M | $18.40 B |
| 11/07/2024 | $74.11 | $74.59 (0.65%) | $74.95 | $73.97 | 1.48 M | $18.36 B |
| 11/06/2024 | $74.00 | $74.17 (0.23%) | $74.24 | $72.54 | 1.34 M | $18.25 B |
| 11/05/2024 | $71.23 | $71.90 (0.94%) | $72.09 | $70.88 | 1.42 M | $17.69 B |
| 11/04/2024 | $70.42 | $70.77 (0.5%) | $71.06 | $70.09 | 1.19 M | $17.42 B |
| 11/01/2024 | $70.18 | $70.40 (0.31%) | $70.79 | $69.95 | 1.64 M | $17.33 B |
| 10/31/2024 | $70.84 | $69.93 (-1.28%) | $70.86 | $69.91 | 1.45 M | $17.21 B |
| 10/30/2024 | $70.23 | $70.80 (0.81%) | $71.17 | $70.17 | 1.27 M | $17.42 B |
| 10/29/2024 | $70.27 | $70.45 (0.26%) | $70.87 | $69.99 | 1.71 M | $17.34 B |
| 10/28/2024 | $70.79 | $70.13 (-0.93%) | $70.86 | $70.11 | 1.90 M | $17.26 B |
| 10/25/2024 | $68.11 | $70.04 (2.83%) | $71.49 | $66.83 | 5.28 M | $17.24 B |
| 10/24/2024 | $75.83 | $75.15 (-0.9%) | $76.07 | $75.02 | 1.37 M | $18.49 B |
| 10/23/2024 | $75.31 | $75.79 (0.64%) | $76.10 | $75.23 | 1.22 M | $18.65 B |
| 10/22/2024 | $75.79 | $75.48 (-0.41%) | $76.01 | $75.25 | 1.03 M | $18.58 B |