5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-15.20%
3 MONTH PERFORMANCE
-12.19%
6 MONTH PERFORMANCE
-17.21%
YEAR-TO-DATE PERFORMANCE
-16.79%
1 YEAR PERFORMANCE
-18.38%
SS&C Technologies Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $71.85 | $72.74 (1.24%) | $73.23 | $71.62 | 2.36 M | $17.66 B |
| 02/17/2026 | $72.16 | $71.45 (-0.98%) | $72.94 | $71.25 | 2.43 M | $17.35 B |
| 02/13/2026 | $71.64 | $72.09 (0.63%) | $72.74 | $70.67 | 2.44 M | $17.50 B |
| 02/12/2026 | $73.08 | $71.16 (-2.63%) | $73.65 | $69.98 | 3.76 M | $17.28 B |
| 02/11/2026 | $75.17 | $72.91 (-3.01%) | $76.04 | $72.10 | 3.75 M | $17.70 B |
| 02/10/2026 | $76.10 | $75.28 (-1.08%) | $76.78 | $75.09 | 3.23 M | $18.28 B |
| 02/09/2026 | $76.77 | $76.43 (-0.44%) | $77.11 | $75.65 | 2.52 M | $18.56 B |
| 02/06/2026 | $76.81 | $77.39 (0.76%) | $79.30 | $75.55 | 5.42 M | $18.79 B |
| 02/05/2026 | $75.52 | $74.98 (-0.72%) | $75.93 | $73.58 | 3.10 M | $18.21 B |
| 02/04/2026 | $73.00 | $73.70 (0.96%) | $74.09 | $70.89 | 4.40 M | $17.89 B |
| 02/03/2026 | $81.54 | $73.49 (-9.87%) | $81.76 | $72.78 | 4.61 M | $17.84 B |
| 02/02/2026 | $82.29 | $82.21 (-0.1%) | $82.81 | $81.57 | 1.98 M | $19.96 B |
| 01/30/2026 | $82.56 | $81.89 (-0.81%) | $83.06 | $81.50 | 1.75 M | $20.05 B |
| 01/29/2026 | $84.85 | $82.88 (-2.32%) | $85.15 | $82.17 | 1.78 M | $20.29 B |
| 01/28/2026 | $85.09 | $84.72 (-0.43%) | $85.33 | $83.94 | 1.35 M | $20.74 B |
| 01/27/2026 | $85.64 | $85.49 (-0.18%) | $85.96 | $85.02 | 1.09 M | $20.93 B |
| 01/26/2026 | $85.29 | $85.72 (0.5%) | $85.89 | $84.96 | 929.90 K | $20.98 B |
| 01/23/2026 | $85.26 | $85.31 (0.06%) | $85.68 | $84.62 | 795.90 K | $20.88 B |
| 01/22/2026 | $85.31 | $85.83 (0.61%) | $86.00 | $84.90 | 833.60 K | $21.01 B |
| 01/21/2026 | $84.22 | $84.62 (0.47%) | $85.26 | $84.22 | 1.23 M | $20.71 B |
| 01/20/2026 | $85.11 | $84.24 (-1.02%) | $85.53 | $83.59 | 1.62 M | $20.62 B |
| 01/16/2026 | $85.73 | $85.78 (0.06%) | $86.51 | $84.90 | 1.37 M | $21.00 B |
| 01/15/2026 | $86.54 | $86.05 (-0.57%) | $86.64 | $85.58 | 993.00 K | $21.07 B |
| 01/14/2026 | $84.87 | $86.04 (1.38%) | $86.13 | $84.62 | 1.69 M | $21.06 B |
| 01/13/2026 | $85.77 | $84.81 (-1.12%) | $85.88 | $84.49 | 1.58 M | $20.76 B |
| 01/12/2026 | $86.95 | $85.94 (-1.16%) | $87.40 | $84.68 | 2.18 M | $21.04 B |
| 01/09/2026 | $88.59 | $87.04 (-1.75%) | $89.30 | $86.97 | 1.35 M | $21.31 B |
| 01/08/2026 | $88.10 | $88.93 (0.94%) | $89.33 | $88.10 | 843.30 K | $21.77 B |
| 01/07/2026 | $89.13 | $88.43 (-0.79%) | $89.36 | $87.80 | 960.00 K | $21.65 B |
| 01/06/2026 | $87.62 | $88.69 (1.22%) | $88.83 | $87.22 | 1.25 M | $21.71 B |
| 01/05/2026 | $85.26 | $88.18 (3.42%) | $88.41 | $85.26 | 1.28 M | $21.59 B |
| 01/02/2026 | $87.12 | $85.75 (-1.57%) | $87.89 | $85.19 | 1.27 M | $20.99 B |
| 12/31/2025 | $88.36 | $87.42 (-1.06%) | $88.54 | $87.23 | 790.50 K | $21.40 B |
| 12/30/2025 | $89.13 | $88.50 (-0.71%) | $89.50 | $88.22 | 738.04 K | $21.66 B |
| 12/29/2025 | $89.62 | $89.38 (-0.27%) | $89.93 | $89.24 | 715.33 K | $21.88 B |
| 12/26/2025 | $89.15 | $89.62 (0.53%) | $89.65 | $88.64 | 441.10 K | $21.94 B |
| 12/24/2025 | $88.97 | $89.02 (0.06%) | $89.41 | $88.54 | 502.60 K | $21.79 B |
| 12/23/2025 | $88.84 | $89.10 (0.29%) | $89.26 | $88.06 | 1.21 M | $21.81 B |
| 12/22/2025 | $88.00 | $88.91 (1.03%) | $89.33 | $87.87 | 1.47 M | $21.77 B |
| 12/19/2025 | $87.80 | $87.75 (-0.06%) | $88.30 | $87.37 | 2.26 M | $21.48 B |
| 12/18/2025 | $87.11 | $87.64 (0.61%) | $88.23 | $86.98 | 1.49 M | $21.45 B |
| 12/17/2025 | $86.23 | $86.76 (0.61%) | $87.11 | $85.85 | 1.46 M | $21.24 B |
| 12/16/2025 | $87.00 | $86.47 (-0.61%) | $87.10 | $86.31 | 1.28 M | $21.17 B |
| 12/15/2025 | $87.02 | $86.50 (-0.6%) | $87.46 | $86.17 | 1.23 M | $21.18 B |
| 12/12/2025 | $87.32 | $86.98 (-0.39%) | $87.32 | $86.30 | 1.09 M | $21.29 B |
| 12/11/2025 | $85.96 | $87.07 (1.29%) | $87.20 | $85.79 | 1.56 M | $21.31 B |
| 12/10/2025 | $86.38 | $85.96 (-0.49%) | $86.69 | $84.48 | 1.73 M | $21.04 B |
| 12/09/2025 | $86.85 | $86.31 (-0.62%) | $87.52 | $86.14 | 1.24 M | $21.13 B |
| 12/08/2025 | $88.19 | $87.06 (-1.28%) | $88.25 | $86.74 | 1.19 M | $21.31 B |
| 12/05/2025 | $87.84 | $88.32 (0.55%) | $88.42 | $87.42 | 1.25 M | $21.62 B |
| 12/04/2025 | $86.74 | $87.82 (1.25%) | $87.84 | $84.92 | 1.14 M | $21.50 B |
| 12/03/2025 | $85.78 | $86.51 (0.85%) | $86.67 | $85.35 | 692.30 K | $21.18 B |
| 12/02/2025 | $86.25 | $85.55 (-0.81%) | $86.25 | $85.12 | 935.60 K | $20.94 B |
| 12/01/2025 | $85.13 | $86.12 (1.16%) | $86.35 | $84.93 | 1.18 M | $21.08 B |
| 11/28/2025 | $85.70 | $85.94 (0.28%) | $86.48 | $85.56 | 470.30 K | $21.04 B |
| 11/26/2025 | $85.88 | $85.70 (-0.21%) | $86.73 | $85.55 | 1.05 M | $20.98 B |
| 11/25/2025 | $84.73 | $85.88 (1.36%) | $86.13 | $84.66 | 1.46 M | $21.02 B |
| 11/24/2025 | $84.06 | $84.58 (0.62%) | $84.76 | $83.35 | 2.02 M | $20.71 B |
| 11/21/2025 | $83.22 | $83.90 (0.82%) | $84.48 | $82.74 | 1.29 M | $20.54 B |
| 11/20/2025 | $83.57 | $82.70 (-1.04%) | $84.25 | $82.32 | 1.82 M | $20.24 B |
| 11/19/2025 | $81.45 | $82.84 (1.71%) | $83.18 | $81.13 | 1.22 M | $20.28 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.
