SS&C Technologies Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	83.060	85.420	83.060	84.501	83.039	2,580
2025-10-23	83.780	83.780	81.510	81.520	80.110	167
2025-10-22	82.650	83.350	82.650	82.990	81.554	1,112
2025-10-21	81.700	82.666	81.700	82.613	81.184	3,022
2025-10-20	80.020	80.790	80.020	80.790	79.392	398
2025-10-17	80.320	80.420	79.310	79.310	77.938	361
2025-10-16	81.660	81.660	80.090	80.500	79.107	51
2025-10-15	82.420	82.420	82.420	82.420	80.994	455
2025-10-14	81.900	82.962	81.900	82.962	81.526	6
2025-10-13	82.550	83.585	81.730	81.740	80.326	388
2025-10-10	84.655	84.980	83.764	83.764	82.314	32
2025-10-09	85.800	85.800	85.460	85.460	83.981	63
2025-10-08	88.000	88.000	87.440	87.440	85.927	3
2025-10-07	87.900	87.900	87.530	87.647	86.131	54
2025-10-06	87.400	87.710	86.400	86.400	84.905	29
2025-10-03	87.450	88.080	87.450	88.080	86.556	260
2025-10-02	87.268	87.268	87.268	87.268	85.759	5
2025-10-01	88.830	88.830	87.950	87.950	86.428	2
2025-09-30	87.820	88.470	87.820	88.470	86.939	252
2025-09-29	88.240	88.538	87.390	87.990	86.468	936
2025-09-26	87.540	87.540	87.540	87.540	86.025	331
2025-09-24	88.770	89.000	88.170	88.170	86.645	227
2025-09-23	89.980	89.980	88.330	88.330	86.802	669
2025-09-22	88.000	88.000	88.000	88.000	86.477	1
2025-09-19	89.385	89.730	89.385	89.470	87.922	261
2025-09-18	88.630	89.310	88.630	89.310	87.765	330
2025-09-16	88.590	88.590	88.146	88.146	86.621	39
2025-09-15	89.146	89.250	89.094	89.094	87.553	26
2025-09-12	89.930	89.970	89.380	89.410	87.863	92
2025-09-11	88.560	89.890	88.560	89.890	88.335	568
2025-09-10	86.800	89.050	86.800	88.570	87.038	457
2025-09-08	88.310	89.150	88.310	89.150	87.608	46
2025-09-05	89.100	89.780	88.730	88.730	87.195	41
2025-09-04	87.190	87.880	87.190	87.880	86.360	209
2025-09-03	86.761	86.761	86.285	86.285	84.792	53
2025-09-02	87.380	87.625	86.830	86.950	85.446	696
2025-08-29	88.640	88.872	87.858	88.165	86.374	43
2025-08-27	88.410	88.560	88.410	88.560	86.761	27
2025-08-26	89.285	89.510	89.285	89.310	87.496	574
2025-08-22	88.750	90.527	88.750	90.050	88.221	467
2025-08-21	88.073	88.920	88.073	88.629	86.828	10
2025-08-20	87.450	87.690	87.450	87.690	85.909	7
2025-08-19	87.000	87.750	87.000	87.750	85.968	273
2025-08-18	87.250	87.250	86.610	86.610	84.851	70
2025-08-14	87.470	87.661	87.190	87.661	85.880	331
2025-08-13	86.520	86.520	86.520	86.520	84.763	45
2025-08-12	85.980	85.980	85.980	85.980	84.234	5
2025-08-11	86.850	87.250	85.782	85.782	84.040	217
2025-08-08	86.500	86.650	86.500	86.650	84.890	1
2025-08-07	86.465	86.465	85.738	86.160	84.410	204
2025-08-06	86.100	86.100	85.510	85.890	84.146	136
2025-08-05	85.550	85.910	85.240	85.450	83.714	141
2025-08-04	84.300	85.180	84.300	85.120	83.391	2
2025-08-01	84.605	85.480	83.144	83.144	81.456	646
2025-07-31	85.430	86.050	85.430	86.050	84.302	187
2025-07-30	85.690	85.690	85.690	85.690	83.950	2
2025-07-29	85.370	85.550	85.370	85.550	83.812	295
2025-07-28	85.010	85.500	85.010	85.430	83.695	215
2025-07-25	86.050	86.050	85.946	85.946	84.200	632
2025-07-24	85.778	87.523	85.250	86.020	84.273	491

← NewerPage 5 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.3000 USD
2026-05-29	0.2700 USD
2026-02-27	0.2700 USD
2025-11-28	0.2700 USD
2025-09-01	0.2700 USD
2025-05-30	0.2500 USD
2025-03-03	0.2500 USD
2024-12-02	0.2500 USD
2024-09-03	0.2500 USD
2024-06-03	0.2400 USD
2024-02-29	0.2400 USD
2023-11-30	0.2400 USD
2023-08-31	0.2400 USD
2023-05-31	0.2000 USD
2023-02-28	0.2000 USD
2022-11-30	0.2000 USD
2022-08-31	0.2000 USD
2022-05-31	0.2000 USD
2022-02-28	0.2000 USD
2021-11-30	0.2000 USD
2021-08-31	0.1600 USD
2021-05-28	0.1600 USD
2021-02-26	0.1600 USD
2020-11-30	0.1400 USD
2020-08-31	0.1400 USD
2020-05-29	0.1250 USD
2020-02-28	0.1250 USD
2019-11-29	0.1250 USD
2019-08-30	0.1000 USD
2019-05-31	0.1000 USD
2019-02-28	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.