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

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	80.13	80.50	79.70	80.22	814,002	80.22
6/04/2025	79.70	80.16	79.49	79.93	816,765	79.93
6/03/2025	78.90	79.80	78.50	79.74	787,921	79.74
6/02/2025	80.06	80.53	78.56	79.33	1,060,516	79.33
5/30/2025	80.64	81.08	80.02	80.81	1,898,323	80.81
5/29/2025	81.09	81.09	79.92	80.61	783,917	80.61
5/28/2025	80.92	81.24	80.63	80.73	807,745	80.73
5/27/2025	80.20	81.31	79.88	80.94	1,144,655	80.94
5/23/2025	78.79	80.00	77.96	79.79	1,135,292	79.79
5/22/2025	78.46	79.40	77.97	78.90	906,736	78.90
5/21/2025	79.58	80.05	78.44	78.53	1,549,171	78.53
5/20/2025	80.39	80.88	79.83	80.39	1,480,631	80.39
5/19/2025	79.01	80.11	78.91	80.06	1,088,615	80.06
5/16/2025	79.19	79.81	78.62	79.60	1,558,508	79.60
5/15/2025	79.04	79.84	78.55	79.51	1,434,515	79.51
5/14/2025	80.04	80.42	78.49	79.26	1,260,008	79.26
5/13/2025	79.93	80.75	79.64	79.66	1,259,819	79.66
5/12/2025	79.00	79.99	78.81	79.87	1,163,154	79.87
5/09/2025	77.73	78.25	76.69	77.61	1,256,769	77.61
5/08/2025	77.64	78.27	76.16	77.71	1,584,079	77.71
5/07/2025	77.88	78.29	76.32	76.72	2,563,490	76.72
5/06/2025	78.36	78.90	76.85	77.95	2,097,053	77.95
5/05/2025	77.64	78.53	77.04	78.10	1,660,629	78.10
5/02/2025	76.64	77.82	76.10	77.70	2,275,776	77.70
5/01/2025	75.36	76.44	74.97	75.67	1,453,001	75.67
4/30/2025	74.39	75.79	73.37	75.60	1,759,920	75.60
4/29/2025	73.13	75.11	72.94	74.91	2,280,759	74.91
4/28/2025	73.33	75.15	72.45	73.38	1,868,044	73.38
4/25/2025	71.21	73.73	70.50	72.69	4,653,010	72.69
4/24/2025	76.18	77.75	75.56	77.43	1,688,677	77.43
4/23/2025	77.32	78.32	76.03	76.37	988,937	76.37
4/22/2025	74.56	75.75	74.17	75.49	1,197,781	75.49
4/21/2025	75.39	75.91	72.34	73.55	1,399,311	73.55
4/17/2025	76.12	76.85	75.92	76.33	1,040,848	76.33
4/16/2025	76.79	77.09	75.02	76.08	1,259,919	76.08
4/15/2025	77.30	78.61	76.65	76.86	1,344,947	76.86
4/14/2025	77.00	78.00	76.11	77.38	1,625,363	77.38
4/11/2025	75.08	76.89	73.97	76.07	1,754,427	76.07
4/10/2025	77.29	77.34	72.85	74.98	1,665,822	74.98
4/09/2025	71.08	78.01	70.40	77.86	2,649,479	77.86
4/08/2025	75.28	75.59	71.06	71.96	1,985,065	71.96
4/07/2025	70.42	74.81	69.61	73.27	2,386,534	73.27
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