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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	83.16	83.97	82.89	83.50	992,907	83.50
7/02/2025	83.26	83.27	82.31	83.02	1,066,358	83.02
7/01/2025	82.46	83.66	82.39	83.32	1,042,859	83.32
6/30/2025	81.96	83.04	81.72	82.80	938,794	82.80
6/27/2025	81.33	82.50	81.24	81.84	1,279,222	81.84
6/26/2025	80.91	81.78	80.11	81.27	1,098,337	81.27
6/25/2025	81.43	81.43	80.36	80.48	756,790	80.48
6/24/2025	81.00	81.79	80.40	81.43	1,429,659	81.43
6/23/2025	79.43	80.79	78.90	80.77	1,042,049	80.77
6/20/2025	80.05	80.22	79.21	79.43	1,653,706	79.43
6/18/2025	80.07	80.58	79.32	79.48	949,160	79.48
6/17/2025	80.17	80.45	79.61	79.79	601,537	79.79
6/16/2025	79.38	80.80	79.38	80.51	782,486	80.51
6/13/2025	80.42	81.31	78.92	79.16	1,055,843	79.16
6/12/2025	80.82	81.82	80.16	81.60	750,567	81.60
6/11/2025	81.79	81.92	80.96	81.24	722,590	81.24
6/10/2025	81.86	82.20	81.08	81.82	878,429	81.82
6/09/2025	80.64	81.55	80.00	81.22	1,044,604	81.22
6/06/2025	80.69	81.15	80.08	80.64	1,167,298	80.64
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	80.56
5/29/2025	81.09	81.09	79.92	80.61	783,917	80.36
5/28/2025	80.92	81.24	80.63	80.73	807,745	80.48
5/27/2025	80.20	81.31	79.88	80.94	1,144,655	80.69
5/23/2025	78.79	80.00	77.96	79.79	1,135,292	79.54
5/22/2025	78.46	79.40	77.97	78.90	906,736	78.66
5/21/2025	79.58	80.05	78.44	78.53	1,549,171	78.29
5/20/2025	80.39	80.88	79.83	80.39	1,480,631	80.14
5/19/2025	79.01	80.11	78.91	80.06	1,088,615	79.81
5/16/2025	79.19	79.81	78.62	79.60	1,558,508	79.35
5/15/2025	79.04	79.84	78.55	79.56	1,434,515	79.31
5/14/2025	80.04	80.42	78.49	79.26	1,260,008	79.01
5/13/2025	79.93	80.75	79.64	79.66	1,259,819	79.41
5/12/2025	79.00	79.99	78.81	79.87	1,163,154	79.62
5/09/2025	77.73	78.25	76.69	77.61	1,256,769	77.37
5/08/2025	77.64	78.27	76.16	77.71	1,584,079	77.47
5/07/2025	77.88	78.29	76.32	76.72	2,563,490	76.48
5/06/2025	78.36	78.90	76.85	77.95	2,097,053	77.71
5/05/2025	77.64	78.53	77.04	78.10	1,660,629	77.86
5/02/2025	76.64	77.82	76.10	77.70	2,275,776	77.46
5/01/2025	75.36	76.44	74.97	75.67	1,453,001	75.44
4/30/2025	74.39	75.79	73.37	75.60	1,759,920	75.37
4/29/2025	73.13	75.11	72.94	74.91	2,280,759	74.68
4/28/2025	73.33	75.15	72.45	73.38	1,868,044	73.15
4/25/2025	71.21	73.73	70.50	72.69	4,653,010	72.47
4/24/2025	76.18	77.75	75.56	77.43	1,688,677	77.19
4/23/2025	77.32	78.32	76.03	76.37	988,937	76.13
4/22/2025	74.56	75.75	74.17	75.49	1,197,781	75.26
4/21/2025	75.39	75.91	72.34	73.55	1,399,311	73.32
4/17/2025	76.12	76.85	75.92	76.33	1,040,848	76.09
4/16/2025	76.79	77.09	75.02	76.08	1,259,919	75.84
4/15/2025	77.30	78.61	76.65	76.86	1,344,947	76.62
4/14/2025	77.00	78.00	76.11	77.38	1,625,363	77.14
4/11/2025	75.08	76.89	73.97	76.03	1,754,427	75.79
4/10/2025	77.29	77.34	72.85	74.98	1,665,822	74.75
4/09/2025	71.08	78.01	70.40	77.86	2,649,479	77.62
4/08/2025	75.28	75.59	71.06	71.96	1,985,065	71.74
4/07/2025	70.42	74.81	69.61	73.27	2,386,534	73.04
4/04/2025	77.55	78.29	74.20	74.35	1,479,624	74.12