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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	77.55	78.29	74.21	74.75	1,479,624	74.75
4/03/2025	81.26	81.81	79.30	79.98	1,447,959	79.98
4/02/2025	82.27	83.68	82.03	83.42	1,357,091	83.42
4/01/2025	83.37	83.58	82.44	83.00	984,730	83.00
3/31/2025	81.63	83.89	81.03	83.53	2,010,915	83.53
3/28/2025	83.40	83.47	81.39	81.98	802,047	81.98
3/27/2025	83.59	83.86	83.02	83.64	902,436	83.64
3/26/2025	83.49	84.46	82.25	83.83	805,934	83.83
3/25/2025	82.95	83.64	82.60	83.31	1,047,823	83.31
3/24/2025	83.20	83.64	82.50	82.75	1,161,112	82.75
3/21/2025	81.65	82.36	80.91	82.35	3,080,599	82.35
3/20/2025	82.30	83.22	81.73	82.34	1,279,132	82.34
3/19/2025	82.07	83.25	81.89	82.85	1,110,354	82.85
3/18/2025	81.95	82.12	81.01	81.75	1,682,986	81.75
3/17/2025	81.23	82.34	80.90	82.09	936,721	82.09
3/14/2025	80.00	81.63	80.00	81.41	1,250,772	81.41
3/13/2025	81.35	81.55	79.60	79.96	1,298,701	79.96
3/12/2025	81.84	82.58	80.48	81.53	1,521,310	81.53
3/11/2025	83.06	83.47	80.90	81.52	2,565,260	81.52
3/10/2025	84.96	85.11	82.50	82.88	2,247,663	82.88
3/07/2025	84.50	86.04	83.25	85.86	2,526,947	85.86
3/06/2025	86.13	86.86	84.36	84.57	1,670,226	84.57
3/05/2025	86.02	87.60	86.02	86.97	894,117	86.97
3/04/2025	87.86	87.86	86.09	86.29	1,805,914	86.29
3/03/2025	88.43	89.73	87.77	88.22	1,192,593	88.22
2/28/2025	88.37	89.06	87.67	89.05	1,391,690	88.80
2/27/2025	88.26	89.50	87.98	88.14	1,182,835	87.89
2/26/2025	87.97	89.22	87.88	88.34	1,328,267	88.09
2/25/2025	88.63	89.04	87.37	88.45	1,960,819	88.20
2/24/2025	88.77	88.98	87.33	88.65	1,582,429	88.40
2/21/2025	89.23	89.50	88.47	88.60	2,166,520	88.35
2/20/2025	88.73	89.23	88.10	89.13	1,573,760	88.88
2/19/2025	88.65	89.22	88.15	89.12	798,058	88.87
2/18/2025	88.26	89.18	87.84	89.08	1,710,764	88.83
2/14/2025	88.58	89.25	87.81	88.66	1,021,330	88.41
2/13/2025	88.10	88.80	87.67	88.58	1,168,938	88.33
2/12/2025	86.10	88.22	85.75	88.09	1,534,105	87.84
2/11/2025	86.97	87.54	86.43	86.71	2,556,299	86.47
2/10/2025	87.04	87.45	85.63	87.29	1,848,953	87.04
2/07/2025	86.55	87.50	85.36	86.71	4,109,241	86.47
2/06/2025	82.06	82.10	81.01	81.80	2,000,707	81.57
2/05/2025	81.74	82.17	81.51	81.82	1,499,994	81.59
2/04/2025	81.36	81.74	80.73	81.30	976,273	81.07
2/03/2025	80.22	82.40	80.22	81.55	1,563,258	81.32
1/31/2025	81.03	81.92	80.63	80.95	1,030,024	80.72
1/30/2025	80.67	81.81	80.64	81.22	1,318,685	80.99
1/29/2025	80.68	81.11	80.19	80.23	1,236,470	80.00
1/28/2025	80.29	81.52	79.89	80.95	1,495,460	80.72
1/27/2025	79.72	80.73	79.28	80.18	1,396,660	79.95
1/24/2025	79.33	80.67	79.29	79.98	928,398	79.76
1/23/2025	79.64	80.09	79.12	79.56	919,694	79.34
1/22/2025	80.40	80.45	79.62	79.64	1,221,317	79.42
1/21/2025	78.99	80.45	78.77	80.37	1,749,464	80.14
1/17/2025	79.43	79.59	78.46	78.50	1,121,349	78.28
1/16/2025	78.54	79.27	78.36	79.10	1,222,721	78.88
1/15/2025	77.80	78.55	77.45	78.41	1,661,038	78.19
1/14/2025	75.63	77.41	75.48	77.12	1,345,723	76.90
1/13/2025	74.81	75.67	74.30	75.53	1,439,947	75.32
1/10/2025	75.56	76.06	74.65	74.75	1,735,613	74.54
1/08/2025	75.21	76.03	74.81	76.01	1,224,004	75.80
1/07/2025	75.95	76.33	75.31	75.58	965,547	75.37
1/06/2025	75.83	76.59	75.17	75.70	810,521	75.49