SS&C Technologies Holdings, Inc.SSNCNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $84.87 | $86.13 | $84.62 | $86.04 | 1.69M |
| 1/13/2026 | $85.77 | $85.88 | $84.49 | $84.81 | 1.58M |
| 1/12/2026 | $86.95 | $87.40 | $84.68 | $85.94 | 2.18M |
| 1/9/2026 | $88.59 | $89.30 | $86.97 | $87.04 | 1.35M |
| 1/8/2026 | $88.10 | $89.33 | $88.10 | $88.93 | 843,300 |
| 1/7/2026 | $89.13 | $89.36 | $87.80 | $88.43 | 960,000 |
| 1/6/2026 | $87.62 | $88.83 | $87.22 | $88.69 | 1.25M |
| 1/5/2026 | $85.26 | $88.41 | $85.26 | $88.18 | 1.28M |
| 1/2/2026 | $87.12 | $87.89 | $85.19 | $85.75 | 1.27M |
| 12/31/2025 | $88.36 | $88.54 | $87.23 | $87.42 | 790,500 |
| 12/30/2025 | $89.13 | $89.50 | $88.22 | $88.50 | 738,037 |
| 12/29/2025 | $89.62 | $89.93 | $89.24 | $89.38 | 715,329 |
| 12/26/2025 | $89.15 | $89.65 | $88.64 | $89.62 | 441,100 |
| 12/24/2025 | $88.97 | $89.41 | $88.54 | $89.02 | 502,600 |
| 12/23/2025 | $88.84 | $89.26 | $88.06 | $89.10 | 1.21M |
| 12/22/2025 | $88.00 | $89.33 | $87.87 | $88.91 | 1.47M |
| 12/19/2025 | $87.80 | $88.30 | $87.37 | $87.75 | 2.26M |
| 12/18/2025 | $87.11 | $88.23 | $86.98 | $87.64 | 1.49M |
| 12/17/2025 | $86.23 | $87.11 | $85.85 | $86.76 | 1.46M |
| 12/16/2025 | $87.00 | $87.10 | $86.31 | $86.47 | 1.27M |
| 12/15/2025 | $87.02 | $87.46 | $86.17 | $86.50 | 1.23M |
| 12/12/2025 | $87.32 | $87.32 | $86.30 | $86.98 | 1.09M |
| 12/11/2025 | $85.96 | $87.20 | $85.79 | $87.07 | 1.56M |
| 12/10/2025 | $86.38 | $86.69 | $84.48 | $85.96 | 1.73M |
| 12/9/2025 | $86.85 | $87.52 | $86.14 | $86.31 | 1.24M |
| 12/8/2025 | $88.19 | $88.25 | $86.74 | $87.06 | 1.19M |
| 12/5/2025 | $87.84 | $88.42 | $87.42 | $88.32 | 1.25M |
| 12/4/2025 | $86.74 | $87.84 | $84.92 | $87.82 | 1.14M |
| 12/3/2025 | $85.78 | $86.67 | $85.35 | $86.51 | 692,300 |
| 12/2/2025 | $86.25 | $86.25 | $85.12 | $85.55 | 935,600 |
| 12/1/2025 | $85.13 | $86.35 | $84.93 | $86.12 | 1.18M |
| 11/28/2025 | $85.70 | $86.48 | $85.56 | $85.94 | 470,300 |
| 11/26/2025 | $85.88 | $86.73 | $85.55 | $85.70 | 1.05M |
| 11/25/2025 | $84.73 | $86.13 | $84.66 | $85.88 | 1.46M |
| 11/24/2025 | $84.06 | $84.76 | $83.35 | $84.58 | 2.02M |
| 11/21/2025 | $83.22 | $84.48 | $82.74 | $83.90 | 1.29M |
| 11/20/2025 | $83.57 | $84.25 | $82.32 | $82.70 | 1.82M |
| 11/19/2025 | $81.45 | $83.18 | $81.13 | $82.84 | 1.22M |
| 11/18/2025 | $81.18 | $81.64 | $80.41 | $81.34 | 1.19M |
| 11/17/2025 | $83.34 | $83.49 | $80.95 | $81.16 | 969,600 |
| 11/14/2025 | $84.03 | $84.65 | $83.41 | $83.49 | 952,340 |
| 11/13/2025 | $84.94 | $85.48 | $84.32 | $84.63 | 1.07M |
| 11/12/2025 | $85.42 | $85.99 | $85.01 | $85.25 | 900,100 |
| 11/11/2025 | $84.70 | $85.21 | $83.88 | $85.08 | 745,600 |
| 11/10/2025 | $84.23 | $85.11 | $83.86 | $84.89 | 971,977 |
| 11/7/2025 | $84.37 | $84.97 | $82.91 | $84.25 | 1.03M |
| 11/6/2025 | $85.62 | $86.00 | $83.47 | $84.38 | 1.77M |
| 11/5/2025 | $85.71 | $86.55 | $84.98 | $85.75 | 2.45M |
| 11/4/2025 | $84.04 | $85.79 | $83.43 | $85.72 | 1.64M |
| 11/3/2025 | $84.90 | $85.25 | $83.18 | $84.75 | 1.52M |
| 10/31/2025 | $83.58 | $85.02 | $82.91 | $84.92 | 2.87M |
| 10/30/2025 | $83.30 | $84.61 | $83.14 | $83.64 | 1.56M |
| 10/29/2025 | $85.23 | $85.30 | $82.61 | $83.27 | 2.32M |
| 10/28/2025 | $85.67 | $85.89 | $84.96 | $85.37 | 1.82M |
| 10/27/2025 | $84.94 | $85.73 | $84.39 | $85.45 | 1.86M |
| 10/24/2025 | $85.42 | $85.77 | $83.04 | $84.63 | 2.96M |
| 10/23/2025 | $81.89 | $82.40 | $80.84 | $80.88 | 2.23M |
| 10/22/2025 | $82.65 | $83.29 | $82.01 | $82.05 | 1.64M |
| 10/21/2025 | $81.70 | $82.82 | $81.37 | $82.50 | 1.00M |
| 10/20/2025 | $80.02 | $81.47 | $80.00 | $81.39 | 1.42M |
| 10/17/2025 | $80.32 | $80.32 | $79.07 | $79.68 | 1.39M |