Want to see SSNC full AI Analyst Report?
SS&C Technologies Holdings (SSNC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.13 | 81.70 | 80.26 | 80.39 | 80.39 | -0.26% | 1,354,904 | 0.89 |
| Oct 29, 2026 | 80.72 | 81.22 | 80.00 | 80.60 | 80.60 | +0.14% | 1,372,281 | 0.89 |
| Oct 28, 2026 | 79.68 | 80.74 | 79.38 | 80.49 | 80.49 | +0.34% | 1,333,622 | 0.86 |
| Oct 27, 2026 | 81.95 | 82.17 | 80.10 | 80.22 | 80.22 | -2.18% | 1,565,937 | 1.01 |
| Oct 26, 2026 | 82.96 | 83.96 | 81.90 | 82.01 | 82.01 | -1.15% | 2,306,283 | 1.49 |
| Oct 23, 2026 | 87.19 | 87.95 | 82.88 | 82.96 | 82.96 | -7.35% | 2,508,634 | 1.62 |
| Oct 22, 2026 | 87.25 | 89.81 | 87.25 | 89.54 | 89.54 | +2.81% | 2,769,889 | 1.80 |
| Oct 21, 2026 | 86.97 | 87.42 | 86.20 | 87.09 | 87.09 | +0.20% | 1,367,165 | 0.87 |
| Oct 20, 2026 | 85.02 | 87.14 | 85.02 | 86.92 | 86.92 | +2.72% | 1,685,671 | 1.07 |
| Oct 19, 2026 | 83.91 | 85.26 | 83.91 | 84.62 | 84.62 | +0.65% | 1,562,873 | 0.99 |
| Oct 16, 2026 | 84.35 | 85.36 | 83.59 | 84.07 | 84.07 | -0.14% | 1,162,448 | 0.73 |
| Oct 15, 2026 | 82.73 | 84.20 | 82.18 | 84.19 | 84.19 | +2.61% | 1,390,649 | 0.87 |
| Oct 14, 2026 | 81.22 | 82.12 | 80.99 | 82.05 | 82.05 | +0.65% | 1,341,771 | 0.83 |
| Oct 13, 2026 | 81.61 | 82.26 | 80.86 | 81.52 | 81.52 | +0.65% | 1,333,455 | 0.83 |
| Oct 12, 2026 | 81.28 | 81.74 | 80.71 | 80.99 | 80.99 | -0.05% | 805,417 | 0.49 |
| Oct 09, 2026 | 80.62 | 81.62 | 79.67 | 81.03 | 81.03 | +0.47% | 747,714 | 0.46 |
| Oct 08, 2026 | 78.48 | 80.75 | 78.41 | 80.65 | 80.65 | +2.48% | 1,313,823 | 0.80 |
| Oct 07, 2026 | 77.91 | 78.97 | 77.52 | 78.70 | 78.70 | +0.91% | 1,344,576 | 0.82 |
| Oct 06, 2026 | 79.13 | 79.62 | 77.72 | 77.99 | 77.99 | -1.38% | 1,166,547 | 0.70 |
| Oct 05, 2026 | 78.60 | 79.60 | 78.53 | 79.08 | 79.08 | +0.70% | 1,347,384 | 0.81 |
| Oct 02, 2026 | 78.64 | 78.74 | 77.87 | 78.53 | 78.53 | +0.11% | 1,261,945 | 0.76 |
| Oct 01, 2026 | 78.00 | 79.33 | 77.87 | 78.44 | 78.44 | +1.78% | 1,137,404 | 0.68 |
| Sep 30, 2026 | 77.41 | 78.10 | 76.80 | 77.07 | 77.07 | -0.67% | 1,227,195 | 0.74 |
| Sep 29, 2026 | 77.61 | 77.96 | 76.84 | 77.59 | 77.59 | -0.53% | 1,220,920 | 0.74 |
| Sep 28, 2026 | 77.93 | 78.47 | 77.12 | 78.00 | 78.00 | -0.78% | 1,444,610 | 0.86 |
| Sep 25, 2026 | 78.63 | 79.36 | 78.35 | 78.61 | 78.61 | +0.14% | 945,836 | 0.56 |
| Sep 24, 2026 | 79.72 | 80.59 | 78.28 | 78.50 | 78.50 | -1.53% | 1,426,085 | 0.84 |
| Sep 23, 2026 | 79.03 | 80.30 | 78.67 | 79.72 | 79.72 | +0.58% | 1,534,921 | 0.89 |
| Sep 22, 2026 | 80.90 | 80.90 | 78.82 | 79.26 | 79.26 | -1.42% | 2,307,832 | 1.34 |
| Sep 21, 2026 | 80.01 | 80.79 | 79.57 | 80.40 | 80.40 | +0.59% | 1,175,118 | 0.68 |
| Sep 18, 2026 | 79.95 | 80.39 | 78.90 | 79.93 | 79.93 | -0.14% | 3,507,597 | 2.08 |
| Sep 17, 2026 | 80.51 | 80.51 | 79.70 | 80.04 | 80.04 | -0.63% | 1,498,349 | 0.88 |
| Sep 16, 2026 | 80.66 | 81.22 | 79.74 | 80.55 | 80.55 | -0.91% | 1,390,244 | 0.83 |
| Sep 15, 2026 | 80.45 | 81.86 | 80.10 | 81.29 | 81.29 | +0.09% | 1,447,252 | 0.85 |
| Sep 14, 2026 | 81.57 | 82.06 | 80.49 | 81.22 | 81.22 | +1.18% | 1,095,383 | 0.64 |
| Sep 11, 2026 | 79.21 | 80.48 | 78.86 | 80.27 | 80.27 | +1.71% | 1,437,111 | 0.84 |
| Sep 10, 2026 | 79.18 | 79.45 | 78.74 | 78.92 | 78.92 | -0.53% | 1,280,222 | 0.74 |
| Sep 09, 2026 | 80.45 | 80.75 | 78.91 | 79.34 | 79.34 | -1.38% | 1,528,631 | 0.88 |
| Sep 08, 2026 | 82.60 | 82.77 | 80.39 | 80.45 | 80.45 | -3.83% | 1,985,892 | 1.14 |
| Sep 07, 2026 | 83.05 | 84.02 | 82.18 | 83.65 | 83.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 83.05 | 84.02 | 82.18 | 83.65 | 83.65 | -1.16% | 2,057,452 | 1.15 |
| Sep 03, 2026 | 83.43 | 84.96 | 83.17 | 84.63 | 84.63 | +2.52% | 1,925,867 | 1.07 |
| Sep 02, 2026 | 82.90 | 84.00 | 81.91 | 82.55 | 82.55 | +0.78% | 1,975,488 | 1.09 |
| Sep 01, 2026 | 82.40 | 83.27 | 81.78 | 81.91 | 81.91 | -0.92% | 1,319,510 | 0.72 |
| Aug 31, 2026 | 83.08 | 83.54 | 82.55 | 82.97 | 82.67 | -0.54% | 1,898,784 | 1.03 |
| Aug 28, 2026 | 83.59 | 84.00 | 83.27 | 83.42 | 83.12 | -0.06% | 1,102,814 | 0.59 |
| Aug 27, 2026 | 83.03 | 84.50 | 82.83 | 83.47 | 83.17 | +0.51% | 1,889,003 | 1.00 |
| Aug 26, 2026 | 82.44 | 83.27 | 82.05 | 83.05 | 82.75 | +0.07% | 1,091,250 | 0.56 |
| Aug 25, 2026 | 83.34 | 83.80 | 82.45 | 82.99 | 82.69 | -0.66% | 1,124,200 | 0.57 |
| Aug 24, 2026 | 83.04 | 84.21 | 82.94 | 83.54 | 83.24 | +0.71% | 1,278,477 | 0.65 |