SS&C Technologies Holdings, Inc. - Common Stock (SSNC)

Historical Prices For SS&C Technologies Holdings, Inc. - Common Stock (SSNC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	88.28	88.86	87.73	88.08	1,117,624	88.08
9/30/2025	87.82	88.84	87.82	88.76	1,134,623	88.76
9/29/2025	88.24	88.60	87.46	88.12	1,038,857	88.12
9/26/2025	87.54	88.14	87.22	87.87	898,562	87.87
9/25/2025	87.80	88.00	86.92	87.12	1,148,476	87.12
9/24/2025	88.77	88.95	87.52	87.93	1,285,618	87.93
9/23/2025	89.98	90.22	88.12	88.81	749,078	88.81
9/22/2025	88.39	89.70	88.14	89.64	1,202,055	89.64
9/19/2025	89.48	89.48	88.37	88.59	2,101,118	88.59
9/18/2025	88.61	89.69	88.15	89.25	1,020,435	89.25
9/17/2025	88.46	90.17	88.15	88.83	980,464	88.83
9/16/2025	88.44	88.94	87.65	88.46	1,139,370	88.46
9/15/2025	89.28	89.99	88.72	88.74	863,883	88.74
9/12/2025	90.00	90.06	89.05	89.21	765,666	89.21
9/11/2025	88.65	90.26	87.01	90.09	1,066,557	90.09
9/10/2025	88.84	89.33	88.11	88.46	920,030	88.46
9/09/2025	88.73	88.99	88.12	88.78	881,394	88.78
9/08/2025	88.84	89.24	87.70	88.87	939,500	88.87
9/05/2025	89.24	89.90	88.46	88.80	840,654	88.80
9/04/2025	87.47	88.79	87.08	88.73	1,031,777	88.73
9/03/2025	87.21	87.69	85.99	87.19	860,860	87.19
9/02/2025	87.38	88.11	86.54	87.52	968,605	87.52
8/29/2025	88.64	88.97	87.79	88.66	1,020,174	88.39
8/28/2025	89.68	89.75	88.23	88.37	774,316	88.10
8/27/2025	89.20	90.20	89.20	89.49	882,027	89.22
8/26/2025	89.36	89.85	88.98	89.54	1,255,197	89.27
8/25/2025	90.00	90.81	89.24	89.38	915,165	89.11
8/22/2025	88.75	91.07	88.75	90.20	1,923,985	89.93
8/21/2025	87.45	88.99	87.36	88.70	1,461,880	88.43
8/20/2025	88.00	88.25	87.37	87.90	1,084,615	87.63
8/19/2025	87.00	88.32	86.87	87.86	1,183,653	87.59
8/18/2025	86.89	87.29	86.47	86.91	1,747,670	86.65
8/15/2025	88.00	88.16	86.75	86.83	1,222,305	86.57
8/14/2025	87.47	88.17	87.10	87.85	1,063,958	87.58
8/13/2025	86.27	88.00	86.05	87.92	855,944	87.65
8/12/2025	85.61	86.19	85.20	86.08	824,044	85.82
8/11/2025	86.87	87.23	85.41	85.53	1,092,910	85.27
8/08/2025	86.38	87.54	86.28	86.80	1,202,211	86.54
8/07/2025	86.50	86.99	85.66	86.37	1,305,383	86.11
8/06/2025	86.10	86.31	85.21	86.17	1,254,577	85.91
8/05/2025	85.55	86.14	85.02	85.94	1,239,618	85.68
8/04/2025	84.30	85.47	83.85	85.39	917,506	85.13
8/01/2025	84.63	85.27	83.14	84.23	1,301,002	83.97
7/31/2025	85.43	86.20	85.20	85.48	1,584,540	85.22
7/30/2025	85.26	86.11	84.77	85.43	1,173,134	85.17
7/29/2025	85.37	85.73	85.03	85.26	1,430,782	85.00
7/28/2025	85.01	85.61	84.59	85.18	1,407,484	84.92
7/25/2025	85.84	86.21	84.98	85.18	1,581,130	84.92
7/24/2025	85.00	87.80	83.69	85.85	2,774,093	85.59
7/23/2025	83.56	83.97	83.25	83.67	1,347,306	83.42
7/22/2025	83.54	83.93	82.90	83.47	1,213,572	83.22
7/21/2025	84.00	84.31	83.03	83.21	1,148,400	82.96
7/18/2025	83.55	83.71	82.82	83.41	913,816	83.16
7/17/2025	82.40	83.62	82.36	83.26	1,129,250	83.01
7/16/2025	82.27	82.80	81.50	82.71	925,939	82.46
7/15/2025	83.54	84.25	81.84	81.85	1,134,826	81.60
7/14/2025	83.21	83.81	82.50	83.56	915,329	83.31
7/11/2025	83.22	83.72	82.42	82.50	751,526	82.25
7/10/2025	83.22	84.31	82.63	83.61	936,063	83.36
7/09/2025	83.52	83.53	82.57	83.32	824,523	83.07
7/08/2025	83.72	83.94	83.00	83.23	1,394,442	82.98
7/07/2025	83.25	84.31	83.00	83.54	1,196,297	83.29
7/03/2025	83.16	83.97	82.89	83.50	992,907	83.25
7/02/2025	83.26	83.27	82.31	83.02	1,066,358	82.77