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

Last Price85.56

Change-1.86 (-2.13%)

NASDAQ · Last Trade: Jan 2nd, 1:25 PM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	88.36	88.54	87.23	87.42	790,467	87.42
12/30/2025	89.13	89.50	88.22	88.50	738,035	88.50
12/29/2025	89.62	89.93	89.23	89.38	715,329	89.38
12/26/2025	89.15	89.65	88.64	89.62	441,061	89.62
12/24/2025	88.97	89.41	88.54	89.02	502,596	89.02
12/23/2025	88.84	89.26	88.06	89.10	1,208,899	89.10
12/22/2025	88.00	89.33	87.87	88.91	1,470,574	88.91
12/19/2025	87.80	88.30	87.37	87.75	2,259,427	87.75
12/18/2025	87.11	88.23	86.98	87.64	1,493,622	87.64
12/17/2025	86.23	87.11	85.85	86.76	1,460,962	86.76
12/16/2025	87.00	87.09	86.31	86.47	1,274,964	86.47
12/15/2025	87.02	87.46	86.17	86.50	1,227,840	86.50
12/12/2025	87.32	87.32	86.30	86.98	1,086,478	86.98
12/11/2025	85.96	87.20	85.78	87.07	1,560,389	87.07
12/10/2025	86.38	86.69	84.48	85.96	1,732,298	85.96
12/09/2025	86.85	87.52	86.14	86.31	1,240,300	86.31
12/08/2025	88.19	88.25	86.74	87.06	1,186,224	87.06
12/05/2025	87.84	88.42	87.42	88.32	1,253,157	88.32
12/04/2025	86.74	87.84	84.92	87.82	1,159,969	87.82
12/03/2025	85.78	86.67	85.35	86.51	692,276	86.51
12/02/2025	86.25	86.25	85.12	85.55	935,552	85.55
12/01/2025	85.13	86.35	84.93	86.12	1,176,377	86.12
11/28/2025	85.70	86.48	85.56	85.94	470,286	85.67
11/26/2025	85.88	86.73	85.55	85.70	1,048,496	85.43
11/25/2025	84.73	86.13	84.66	85.88	1,461,479	85.61
11/24/2025	84.06	84.75	83.34	84.58	1,977,452	84.31
11/21/2025	83.22	84.48	82.73	83.90	1,289,508	83.64
11/20/2025	83.57	84.25	82.32	82.70	1,855,359	82.44
11/19/2025	81.45	83.18	81.13	82.84	1,215,257	82.58
11/18/2025	81.18	81.64	80.41	81.34	1,187,456	81.08
11/17/2025	83.34	83.49	80.95	81.16	969,576	80.91
11/14/2025	84.03	84.65	83.41	83.49	952,340	83.23
11/13/2025	84.94	85.48	84.32	84.63	1,065,155	84.36
11/12/2025	85.42	85.99	85.00	85.25	900,081	84.98
11/11/2025	84.70	85.21	83.88	85.08	745,558	84.81
11/10/2025	84.23	85.11	83.86	84.89	971,892	84.62
11/07/2025	84.37	84.97	82.91	84.25	1,029,909	83.99
11/06/2025	85.62	86.00	83.47	84.38	1,770,860	84.11
11/05/2025	85.71	86.55	84.98	85.75	2,448,102	85.48
11/04/2025	84.04	85.79	83.43	85.72	1,637,633	85.45
11/03/2025	84.90	85.25	83.18	84.68	1,516,090	84.41
10/31/2025	83.58	85.02	82.91	84.92	2,868,460	84.65
10/30/2025	83.30	84.61	83.14	83.64	1,561,569	83.38
10/29/2025	85.23	85.30	82.61	83.27	2,315,096	83.01
10/28/2025	85.67	85.89	84.96	85.37	1,816,294	85.10
10/27/2025	84.94	85.73	84.39	85.45	1,863,887	85.18
10/24/2025	85.42	85.77	83.03	84.63	2,955,941	84.36
10/23/2025	81.89	82.39	80.84	80.88	2,224,885	80.63
10/22/2025	82.65	83.28	82.01	82.05	1,643,029	81.79
10/21/2025	81.70	82.81	81.37	82.50	1,003,207	82.24
10/20/2025	80.02	81.47	80.00	81.39	1,423,717	81.13
10/17/2025	80.32	80.32	79.06	79.68	1,391,202	79.43
10/16/2025	80.99	80.99	79.30	79.54	1,298,161	79.29
10/15/2025	82.83	83.33	80.44	80.80	1,300,521	80.55
10/14/2025	80.51	83.00	80.42	82.88	1,336,629	82.62
10/13/2025	82.55	83.58	80.81	81.05	1,417,517	80.80
10/10/2025	84.89	84.94	82.24	82.29	1,518,899	82.03
10/09/2025	86.87	86.87	84.60	84.69	1,290,879	84.42
10/08/2025	88.00	88.00	86.37	86.81	1,211,930	86.54
10/07/2025	87.82	87.92	87.21	87.66	1,397,727	87.38
10/06/2025	88.01	88.04	86.23	87.32	1,040,688	87.05
10/03/2025	87.45	88.35	87.26	87.89	780,249	87.61
10/02/2025	87.92	88.22	87.27	87.48	778,495	87.21