MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSNC — SS&C Technologies Inc
NasdaqSS&C Technologies Inc
$80.65
+1.95(+2.48%)
- O
- 78.48
- H
- 80.75
- L
- 78.41
- V
- 1.31M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$80.65
Period Return+9.91%
Period High$91.07
Period Low$61.40
Avg Daily Volume1.73M
Total Trading Days365
SSNC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $78.48 | $80.75 | $78.41 | $80.65 | +$1.95 | +2.48% | 1,309,156 | $80.22 | $78.41 $80.75 |
| Oct 7, 2026 | $77.91 | $78.97 | $77.52 | $78.70 | +$0.71 | +0.91% | 1,344,577 | $78.59 | $77.52 $78.97 |
| Oct 6, 2026 | $79.13 | $79.62 | $77.72 | $77.99 | $-1.09 | -1.38% | 1,166,547 | $78.33 | $77.72 $79.62 |
| Oct 5, 2026 | $78.60 | $79.60 | $78.53 | $79.08 | +$0.55 | +0.70% | 1,347,387 | $79.12 | $78.53 $79.60 |
| Oct 2, 2026 | $78.64 | $78.74 | $77.87 | $78.53 | +$0.09 | +0.11% | 1,261,945 | $78.40 | $77.87 $78.74 |
| Oct 1, 2026 | $78.00 | $79.33 | $77.87 | $78.44 | +$1.37 | +1.78% | 1,138,775 | $78.59 | $77.87 $79.33 |
| Sep 30, 2026 | $77.41 | $78.10 | $76.80 | $77.07 | $-0.52 | -0.67% | 1,227,195 | $77.28 | $76.80 $78.10 |
| Sep 29, 2026 | $77.61 | $77.96 | $76.84 | $77.59 | $-0.41 | -0.53% | 1,220,920 | $77.42 | $76.84 $77.96 |
| Sep 28, 2026 | $77.93 | $78.47 | $77.12 | $78.00 | $-0.61 | -0.78% | 1,444,610 | $78.03 | $77.12 $78.47 |
| Sep 25, 2026 | $78.63 | $79.36 | $78.35 | $78.61 | +$0.11 | +0.14% | 945,837 | $78.78 | $78.35 $79.36 |
| Sep 24, 2026 | $79.72 | $80.59 | $78.28 | $78.50 | $-1.22 | -1.53% | 1,426,086 | $78.58 | $78.28 $80.59 |
| Sep 23, 2026 | $79.03 | $80.30 | $78.67 | $79.72 | +$0.46 | +0.58% | 1,534,922 | $79.74 | $78.67 $80.30 |
| Sep 22, 2026 | $80.90 | $80.90 | $78.82 | $79.26 | $-1.14 | -1.42% | 2,307,833 | $79.46 | $78.82 $80.90 |
| Sep 21, 2026 | $80.01 | $80.79 | $79.57 | $80.40 | +$0.47 | +0.59% | 1,175,118 | $80.31 | $79.57 $80.79 |
| Sep 18, 2026 | $79.95 | $80.39 | $78.90 | $79.93 | $-0.11 | -0.14% | 3,507,597 | $79.92 | $78.90 $80.39 |
| Sep 17, 2026 | $80.51 | $80.51 | $79.70 | $80.04 | $-0.51 | -0.63% | 1,522,190 | $80.03 | $79.70 $80.51 |
| Sep 16, 2026 | $80.66 | $81.22 | $79.74 | $80.55 | $-0.74 | -0.91% | 1,390,245 | $80.60 | $79.74 $81.22 |
| Sep 15, 2026 | $80.45 | $81.86 | $80.10 | $81.29 | +$0.07 | +0.09% | 1,447,248 | $81.23 | $80.10 $81.86 |
| Sep 14, 2026 | $81.57 | $82.06 | $80.49 | $81.22 | +$0.95 | +1.18% | 1,098,927 | $81.14 | $80.49 $82.06 |
| Sep 11, 2026 | $79.21 | $80.48 | $78.86 | $80.27 | +$1.35 | +1.71% | 1,437,111 | $80.01 | $78.86 $80.48 |
| Sep 10, 2026 | $79.18 | $79.45 | $78.74 | $78.92 | $-0.42 | -0.53% | 1,280,223 | $78.97 | $78.74 $79.45 |
| Sep 9, 2026 | $80.45 | $80.75 | $78.91 | $79.34 | $-1.11 | -1.38% | 1,528,632 | $79.32 | $78.91 $80.75 |
| Sep 8, 2026 | $82.60 | $82.77 | $80.39 | $80.45 | $-3.20 | -3.83% | 1,985,893 | $80.89 | $80.39 $82.77 |
| Sep 4, 2026 | $83.05 | $84.02 | $82.18 | $83.65 | $-0.98 | -1.16% | 2,057,452 | $83.71 | $82.18 $84.02 |
| Sep 3, 2026 | $83.43 | $84.96 | $83.17 | $84.63 | +$2.08 | +2.52% | 1,925,871 | $84.22 | $83.17 $84.96 |
| Sep 2, 2026 | $82.90 | $84.00 | $81.91 | $82.55 | +$0.64 | +0.78% | 1,975,059 | $82.75 | $81.91 $84.00 |
| Sep 1, 2026 | $82.40 | $83.27 | $81.78 | $81.91 | $-1.06 | -1.28% | 1,319,510 | $82.15 | $81.78 $83.27 |
| Aug 31, 2026 | $83.08 | $83.54 | $82.55 | $82.97 | $-0.45 | -0.54% | 1,903,041 | $83.10 | $82.55 $83.54 |
| Aug 28, 2026 | $83.59 | $84.00 | $83.27 | $83.42 | $-0.05 | -0.06% | 1,102,815 | $83.52 | $83.27 $84.00 |
| Aug 27, 2026 | $83.03 | $84.50 | $82.83 | $83.47 | +$0.42 | +0.51% | 1,889,004 | $83.53 | $82.83 $84.50 |