Skip to main content
SSNC logo

SS&C Technologies Holdings, Inc.

SSNCNASDAQTechnologySoftware - Application

$80.22Today:- (-)1Y +10.71%

As of Oct 27, 2026 close

Market cap
$19.30B
P/E (TTM)
22.34
Forward P/E
24.03
Dividend yield
1.24%
52-week range
$61.40$89.93
Volume (live)
-
Avg. volume (3M)
1.53M

SS&C Technologies Holdings (SSNC) Historical Stock Prices

Analyze SS&C Technologies Holdings (SSNC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SS&C Technologies Holdings (SSNC) Interactive Price Chart

Interactive historical price chart showing SS&C Technologies Holdings stock price movements and trends across multiple time periods.

Loading chart...

SSNC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SSNC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202681.9582.1780.1080.2280.221.57M
Oct 26, 202682.9683.9581.9082.0182.012.31M
Oct 23, 202687.1987.9582.8882.9682.962.51M
Oct 22, 202687.2589.8187.2589.5489.542.79M
Oct 21, 202686.9787.4286.2087.0987.091.37M
Oct 20, 202685.0287.1485.0286.9286.921.69M
Oct 19, 202683.9185.2683.9184.6284.621.56M
Oct 16, 202684.3585.3683.5984.0784.071.16M
Oct 15, 202682.7384.2082.1884.1984.191.39M
Oct 14, 202681.2282.1180.9982.0582.051.34M
Oct 13, 202681.6182.2680.8681.5281.521.33M
Oct 12, 202681.2881.7480.7080.9980.99805.42K
Oct 9, 202680.6281.6279.6781.0381.03747.71K
Oct 8, 202678.4880.7578.4180.6580.651.31M
Oct 7, 202677.9178.9777.5278.7078.701.34M
Oct 6, 202679.1379.6277.7277.9977.991.17M
Oct 5, 202678.6079.6078.5379.0879.081.35M
Oct 2, 202678.6478.7377.8778.5378.531.26M
Oct 1, 202678.0079.3377.8778.4478.441.14M
Sep 30, 202677.4178.1076.8077.0777.071.23M
Sep 29, 202677.6177.9676.8477.5977.591.22M
Sep 28, 202677.9378.4777.1278.0078.001.44M
Sep 25, 202678.6379.3678.3578.6178.61945.84K
Sep 24, 202679.7280.5978.2878.5078.501.43M
Sep 23, 202679.0380.3078.6779.7279.721.53M
Sep 22, 202680.9080.9078.8279.2679.262.31M
Sep 21, 202680.0180.7979.5780.4080.401.18M
Sep 18, 202679.9580.3978.9079.9379.933.51M
Sep 17, 202680.5180.5179.7080.0480.041.52M
Sep 16, 202680.6681.2279.7480.5580.551.39M
Sep 15, 202680.4581.8680.1081.2981.291.45M
Sep 14, 202681.5682.0680.4981.2281.221.10M
Sep 11, 202679.2180.4878.8680.2780.271.44M
Sep 10, 202679.1879.4578.7378.9278.921.28M
Sep 9, 202680.4580.7578.9179.3479.341.53M
Sep 8, 202682.6082.7780.3980.4580.451.99M
Sep 4, 202683.0584.0282.1883.6583.652.06M
Sep 3, 202683.4384.9683.1784.6384.631.93M
Sep 2, 202682.9084.0081.9182.5582.551.98M
Sep 1, 202682.4083.2781.7881.9181.911.32M
Aug 31, 202683.0883.5382.5582.9782.671.90M
Aug 28, 202683.5984.0083.2783.4283.121.10M
Aug 27, 202683.0384.5082.8383.4783.171.89M
Aug 26, 202682.4483.2782.0583.0582.751.09M
Aug 25, 202683.3483.8082.4582.9982.691.12M
Aug 24, 202683.0484.2182.9483.5483.241.28M
Aug 21, 202682.0883.2481.6382.9582.652.05M
Aug 20, 202682.0382.8581.9382.1281.821.05M
Aug 19, 202681.4783.2481.0582.2881.981.48M
Aug 18, 202680.8181.8280.3280.5380.241.13M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.