SS&C Technologies Holdings, Inc. (SSNC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SSNC Historical Performance
Short-Term Returns
SSNC Stock Price Trajectory (2011–2026)
As of May 6, 2026, SS&C Technologies Holdings, Inc. (SSNC) trades at $69.28, representing a -11.3% return over the past year. The stock has delivered a +1.3% total return over five years (-1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $91.07 on August 22, 2025. From this peak, SSNC has corrected -23.9%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FIS (-40.5% 1Y), FISV (-69.1% 1Y), and BR (-34.5% 1Y), SSNC has underperformed the peer group average. Compare SSNC vs FIS →
SSNC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 68.90 | 69.75 | 67.70 | 69.28 | 2.17M | +0.07% |
| 2026-05-04 | 68.76 | 70.14 | 68.76 | 69.23 | 1.04M | -0.09% |
| 2026-05-01 | 70.19 | 70.82 | 69.17 | 69.29 | 1.89M | -0.01% |
| 2026-04-30 | 69.08 | 69.40 | 68.19 | 69.30 | 2.51M | -0.27% |
| 2026-04-29 | 68.95 | 69.62 | 68.37 | 69.49 | 1.89M | +0.56% |
| 2026-04-28 | 68.81 | 69.58 | 68.04 | 69.10 | 2.52M | +0.68% |
| 2026-04-27 | 67.87 | 69.08 | 67.67 | 68.63 | 2.27M | +1.99% |
| 2026-04-24 | 68.82 | 68.84 | 65.94 | 67.29 | 3.67M | -3.95% |
| 2026-04-23 | 70.46 | 71.03 | 68.73 | 70.06 | 3.27M | -0.88% |
| 2026-04-22 | 71.79 | 72.18 | 70.25 | 70.68 | 2.49M | -1.09% |
| 2026-04-21 | 71.31 | 72.54 | 70.88 | 71.46 | 2.68M | +0.22% |
| 2026-04-20 | 71.75 | 72.54 | 70.82 | 71.30 | 1.84M | -1.12% |
| 2026-04-17 | 72.37 | 72.89 | 71.81 | 72.11 | 2.11M | +1.14% |
| 2026-04-16 | 71.80 | 72.55 | 70.75 | 71.30 | 3.55M | -0.22% |
| 2026-04-15 | 70.34 | 72.17 | 70.07 | 71.46 | 2.40M | +2.10% |
| 2026-04-14 | 69.94 | 70.77 | 69.44 | 69.99 | 1.82M | +1.15% |
| 2026-04-13 | 66.83 | 69.21 | 66.60 | 69.19 | 2.81M | +2.87% |
| 2026-04-10 | 67.96 | 67.96 | 66.47 | 67.26 | 2.59M | -1.41% |
| 2026-04-09 | 69.75 | 69.77 | 67.77 | 68.22 | 2.85M | -3.03% |
| 2026-04-08 | 69.99 | 71.08 | 69.48 | 70.35 | 2.80M | +2.15% |
| 2026-04-07 | 68.40 | 69.38 | 67.92 | 68.87 | 2.51M | +0.31% |
| 2026-04-06 | 68.38 | 69.04 | 67.87 | 68.66 | 1.73M | +0.48% |
| 2026-04-02 | 67.03 | 68.64 | 66.23 | 68.33 | 2.01M | +1.01% |
| 2026-04-01 | 67.93 | 68.07 | 66.00 | 67.65 | 2.49M | +0.12% |
| 2026-03-31 | 66.88 | 68.20 | 66.69 | 67.57 | 2.63M | +1.38% |
| 2026-03-30 | 65.78 | 67.17 | 65.70 | 66.65 | 2.38M | +1.88% |
| 2026-03-27 | 66.50 | 67.08 | 65.06 | 65.42 | 2.44M | -2.59% |
| 2026-03-26 | 67.05 | 69.00 | 67.01 | 67.16 | 2.62M | -0.42% |
| 2026-03-25 | 69.13 | 69.54 | 67.01 | 67.44 | 2.51M | -0.38% |
| 2026-03-24 | 70.45 | 71.07 | 66.68 | 67.70 | 5.21M | -5.01% |
Full SSNC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SSNC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SSNC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SSNC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSSNC — Frequently Asked Questions
Quick answers to the most common questions about buying SSNC stock.
How has SSNC stock performed recently?
SSNC declined -11.3% over the past year, below its 5-year annualized CAGR of -1.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SSNC's all-time high price?
SS&C Technologies Holdings, Inc. reached $91.07 on 2025-08-22. The 52-week high is $91.07. Current 1-year return of -11.3% places the stock further from historical peaks.
Where can I download SSNC historical price data?
This page provides SSNC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.