SS&C Technologies Holdings Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	87.500	87.500	84.810	87.200	87.200	97
2026-10-20	85.300	86.830	84.910	86.830	86.830	1,020
2026-10-19	84.460	84.650	83.250	84.597	84.597	72
2026-10-16	83.280	85.160	83.280	83.760	83.760	845
2026-10-15	82.180	83.940	82.180	83.880	83.880	1,257
2026-10-14	82.000	82.000	81.265	81.265	81.265	44
2026-10-13	81.700	81.970	80.250	80.940	80.940	988
2026-10-12	81.810	82.000	80.050	81.062	81.062	394
2026-10-09	80.594	81.584	80.594	80.710	80.710	2,522
2026-10-08	78.860	80.050	78.480	80.000	80.000	2,179
2026-10-07	77.990	78.235	77.732	77.732	77.732	359
2026-10-06	79.150	79.330	78.620	79.140	79.140	1,009
2026-10-05	79.320	79.530	77.520	79.060	79.060	879
2026-10-02	79.000	79.000	77.830	77.887	77.887	84
2026-10-01	79.020	79.155	79.020	79.129	79.129	67
2026-09-30	77.900	77.960	76.280	77.430	77.430	1,258
2026-09-29	77.970	77.970	77.210	77.210	77.210	4
2026-09-28	77.930	79.500	77.280	78.400	78.400	717
2026-09-25	79.640	79.640	78.940	78.965	78.965	181
2026-09-24	80.000	80.000	79.000	79.060	79.060	7
2026-09-23	79.820	79.820	78.730	79.030	79.030	703
2026-09-22	80.970	81.780	79.116	79.730	79.730	6
2026-09-21	80.010	80.540	79.820	80.330	80.330	0

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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