NASDAQ:SSNC | Historical Stock Price | SS&C Technologies Holdings Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.70$11.59$20.05$34.70$60.04$103.892010-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$61.11$66.54533,500——
2023-12-28$61.29$66.74644,200——
2023-12-27$61.22$66.66960,500——
2023-12-26$61.19$66.63541,200——
2023-12-22$60.71$66.11804,400——
2023-12-21$60.31$65.67690,600——
2023-12-20$59.62$64.92723,500——
2023-12-19$60.61$66.001,156,300——
2023-12-18$60.27$65.631,129,300——
2023-12-15$60.15$65.501,754,200——
2023-12-14$60.62$66.012,019,100——
2023-12-13$59.77$65.091,825,200——
2023-12-12$58.27$63.45654,300——
2023-12-11$57.89$63.04992,700——
2023-12-08$57.11$62.19678,400——
2023-12-07$56.89$61.95886,000——
2023-12-06$57.06$62.131,145,200——
2023-12-05$56.44$61.461,147,800——
2023-12-04$57.10$62.181,290,500——
2023-12-01$57.67$62.802,189,900——
2023-11-30$56.26$61.262,544,500——
2023-11-29$56.00$60.721,097,900——
2023-11-28$56.18$60.911,386,000——
2023-11-27$55.95$60.661,363,400——
2023-11-24$55.84$60.55418,600——
2023-11-22$55.62$60.31880,800——
2023-11-21$54.97$59.60887,700——
2023-11-20$55.12$59.761,089,800——
2023-11-17$55.00$59.631,071,800——
2023-11-16$54.76$59.371,463,100——
2023-11-15$55.18$59.831,183,100——
2023-11-14$54.40$58.981,292,500——
2023-11-13$52.47$56.891,288,800——
2023-11-10$52.79$57.24796,800——
2023-11-09$52.04$56.431,001,400——
2023-11-08$52.40$56.821,582,600——
2023-11-07$53.02$57.491,301,400——
2023-11-06$52.63$57.061,175,500——
2023-11-03$52.46$56.88929,700——
2023-11-02$51.16$55.471,486,300——
2023-11-01$49.19$53.331,921,500——
2023-10-31$50.25$54.482,244,600——
2023-10-30$50.02$54.231,551,600——
2023-10-27$48.71$52.812,003,100——
2023-10-26$49.44$53.611,339,500——
2023-10-25$49.36$53.521,181,800——
2023-10-24$49.83$54.03977,700——
2023-10-23$49.75$53.94720,400——
2023-10-20$50.08$54.30772,900——
2023-10-19$50.78$55.061,168,100——
2023-10-18$50.86$55.15887,200——
2023-10-17$52.23$56.631,221,700——
2023-10-16$51.85$56.22668,200——
2023-10-13$51.12$55.431,094,900——
2023-10-12$51.79$56.15669,300——
2023-10-11$52.76$57.21567,200——
2023-10-10$52.63$57.06512,400——
2023-10-09$52.25$56.65484,300——
2023-10-06$52.11$56.50790,800——
2023-10-05$51.45$55.79964,300——
2023-10-04$51.87$56.241,062,900——
2023-10-03$51.60$55.951,099,500——
2023-10-02$52.11$56.50700,600——
2023-09-29$52.54$56.97719,700——
2023-09-28$52.78$57.23811,200——
2023-09-27$52.60$57.03823,100——
2023-09-26$52.77$57.22994,600——
2023-09-25$53.78$58.31580,300——
2023-09-22$53.82$58.36952,900——
2023-09-21$53.44$57.94952,700——
2023-09-20$54.72$59.332,009,700——
2023-09-19$55.32$59.98899,900——
2023-09-18$55.50$60.18569,000——
2023-09-15$55.37$60.041,275,900——
2023-09-14$55.50$60.181,292,400——
2023-09-13$54.65$59.26818,300——
2023-09-12$54.94$59.57596,500——
2023-09-11$55.41$60.08668,400——
2023-09-08$55.73$60.43929,500——
2023-09-07$55.38$60.051,030,700——
2023-09-06$55.91$60.62738,500——
2023-09-05$56.22$60.96677,000——
2023-09-01$57.53$62.38701,100——
2023-08-31$57.42$62.26969,100——
2023-08-30$57.74$62.35783,500——
2023-08-29$56.78$61.31865,200——
2023-08-28$56.48$60.98542,700——
2023-08-25$55.89$60.35563,200——
2023-08-24$55.36$59.78675,300——
2023-08-23$55.85$60.30827,400——
2023-08-22$55.58$60.011,908,300——
2023-08-21$55.07$59.46960,800——
2023-08-18$55.05$59.44852,300——
2023-08-17$54.65$59.011,263,500——
2023-08-16$55.76$60.21993,500——
2023-08-15$56.29$60.781,017,800——
2023-08-14$56.40$60.90816,500——
2023-08-11$56.09$60.56571,200——
2023-08-10$56.16$60.64726,000——
2023-08-09$56.11$60.59757,500——
2023-08-08$56.00$60.471,780,200——
2023-08-07$57.21$61.77791,300——
2023-08-04$56.78$61.311,003,300——
2023-08-03$56.64$61.16986,900——
2023-08-02$56.67$61.191,625,600——
2023-08-01$58.21$62.851,282,500——
2023-07-31$58.25$62.901,874,700——
2023-07-28$57.25$61.823,862,800——
2023-07-27$61.45$66.351,343,600——
2023-07-26$62.76$67.77971,600——
2023-07-25$62.12$67.07872,500——
2023-07-24$61.77$66.70694,800——
2023-07-21$61.70$66.62803,700——
2023-07-20$61.74$66.661,369,100——
2023-07-19$62.32$67.29880,900——
2023-07-18$61.28$66.17571,000——
2023-07-17$60.62$65.45461,200——
2023-07-14$60.68$65.52555,900——
2023-07-13$60.95$65.81433,100——
2023-07-12$60.23$65.03668,400——
2023-07-11$60.51$65.34873,300——
2023-07-10$59.62$64.38978,900——
2023-07-07$59.49$64.23772,500——
2023-07-06$59.38$64.12904,500——
2023-07-05$60.21$65.011,210,500——
2023-07-03$60.50$65.33555,400——
2023-06-30$60.60$65.431,322,500——
2023-06-29$60.46$65.281,222,800——
2023-06-28$60.25$65.06988,600——
2023-06-27$60.15$64.951,135,900——
2023-06-26$59.24$63.961,014,600——
2023-06-23$58.49$63.161,298,100——
2023-06-22$58.71$63.39972,900——
2023-06-21$59.08$63.791,112,000——
2023-06-20$59.83$64.601,969,900——
2023-06-16$60.12$64.922,024,000——
2023-06-15$60.20$65.001,836,900——
2023-06-14$59.10$63.811,943,900——
2023-06-13$57.80$62.411,842,400——
2023-06-12$56.99$61.54915,800——
2023-06-09$56.50$61.011,101,100——
2023-06-08$56.70$61.221,251,700——
2023-06-07$57.54$62.13929,900——
2023-06-06$56.91$61.45656,500——
2023-06-05$56.01$60.48841,000——
2023-06-02$56.61$61.131,012,700——
2023-06-01$55.32$59.731,067,400——
2023-05-31$54.96$59.343,252,600——
2023-05-30$54.94$59.111,008,700——
2023-05-26$55.21$59.401,292,100——
2023-05-25$54.63$58.771,597,400——
2023-05-24$55.40$59.60910,700——
2023-05-23$56.22$60.481,277,100——
2023-05-22$56.12$60.38914,700——
2023-05-19$56.20$60.461,342,000——
2023-05-18$55.83$60.06858,900——
2023-05-17$55.53$59.741,011,100——
2023-05-16$54.64$58.78471,900——
2023-05-15$55.28$59.47719,300——
2023-05-12$54.96$59.13771,400——
2023-05-11$55.03$59.20850,700——
2023-05-10$55.36$59.56582,800——
2023-05-09$55.35$59.55502,100——
2023-05-08$55.79$60.02904,000——
2023-05-05$55.35$59.551,651,100——
2023-05-04$55.02$59.192,420,800——
2023-05-03$55.02$59.19954,800——
2023-05-02$55.66$59.881,295,900——
2023-05-01$57.36$61.711,457,500——
2023-04-28$58.54$62.981,842,100——
2023-04-27$55.89$60.131,781,400——
2023-04-26$54.96$59.131,302,800——
2023-04-25$55.53$59.74867,500——
2023-04-24$56.66$60.96674,300——
2023-04-21$57.01$61.33726,100——
2023-04-20$57.55$61.91640,800——
2023-04-19$57.70$62.08598,000——
2023-04-18$57.73$62.11538,000——
2023-04-17$57.75$62.13593,700——
2023-04-14$57.48$61.84734,800——
2023-04-13$57.54$61.901,180,500——
2023-04-12$57.24$61.581,089,800——
2023-04-11$57.38$61.731,971,900——
2023-04-10$56.20$60.46842,400——
2023-04-06$56.29$60.56871,600——
2023-04-05$55.19$59.37905,000——
2023-04-04$55.75$59.981,299,300——
2023-04-03$56.53$60.82947,800——
2023-03-31$56.47$60.75644,500——
2023-03-30$55.49$59.70941,700——
2023-03-29$55.19$59.37843,200——
2023-03-28$54.41$58.54879,300——
2023-03-27$54.42$58.551,068,000——
2023-03-24$53.92$58.01874,400——
2023-03-23$53.93$58.021,873,600——
2023-03-22$54.26$58.371,428,800——
2023-03-21$55.66$59.881,689,000——
2023-03-20$54.50$58.631,656,600——
2023-03-17$53.87$57.951,729,100——
2023-03-16$55.24$59.431,353,300——
2023-03-15$53.82$57.901,253,200——
2023-03-14$54.88$59.041,559,400——
2023-03-13$54.34$58.461,402,400——
2023-03-10$55.26$59.451,481,100——
2023-03-09$57.18$61.521,190,000——
2023-03-08$58.51$62.951,057,900——
2023-03-07$58.14$62.551,407,700——
2023-03-06$59.26$63.751,057,800——
2023-03-03$59.53$64.041,102,300——
2023-03-02$59.17$63.661,092,400——
2023-03-01$58.72$63.171,317,900——
2023-02-28$58.70$63.152,048,400——
2023-02-27$59.47$63.761,116,900——
2023-02-24$59.94$64.271,292,500——
2023-02-23$60.47$64.842,207,800——
2023-02-22$59.90$64.231,222,900——
2023-02-21$60.10$64.44949,100——
2023-02-17$61.74$66.201,242,700——
2023-02-16$62.32$66.82993,200——
2023-02-15$62.99$67.541,244,900——
2023-02-14$62.46$66.971,264,400——
2023-02-13$62.43$66.941,251,900——
2023-02-10$62.26$66.761,504,100——
2023-02-09$62.93$67.471,772,400——
2023-02-08$63.74$68.342,262,200——
2023-02-07$61.64$66.091,517,900——
2023-02-06$60.69$65.07843,100——
2023-02-03$61.62$66.071,575,300——
2023-02-02$62.49$67.001,475,900——
2023-02-01$61.60$66.051,283,400——
2023-01-31$60.35$64.711,285,100——
2023-01-30$58.92$63.17945,500——
2023-01-27$59.65$63.961,347,100——
2023-01-26$58.34$62.55822,500——
2023-01-25$57.92$62.10859,200——
2023-01-24$57.58$61.741,039,000——
2023-01-23$58.55$62.781,830,900——
2023-01-20$56.27$60.333,363,000——
2023-01-19$55.59$59.602,688,000——
2023-01-18$55.95$59.992,638,100——
2023-01-17$56.67$60.761,498,700——
2023-01-13$55.67$59.691,180,800——
2023-01-12$55.52$59.531,345,400——
2023-01-11$54.27$58.19980,000——
2023-01-10$53.37$57.22821,500——
2023-01-09$54.56$58.501,703,600——
2023-01-06$53.40$57.26816,100——
2023-01-05$52.10$55.86863,000——
2023-01-04$53.38$57.23950,900——
2023-01-03$52.46$56.251,133,200——