SSNC: SS&C Technologies Holdings Inc.

As of Friday, December 5th, 2025

$ 88.32

+0.50 +0.57%

Open: 87.84
High: 88.42
Low: 87.42
Volume: 1,249,115
Previous Close on Thursday, December 4th, 2025

$ 87.82

+1.31 +1.51%

Open: 86.74
High: 87.84
Low: 84.92
Volume: 1,134,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 87.84 88.42 87.42 88.32 1,249,115 +0.50 +0.57
2025-12-04 86.74 87.84 84.92 87.82 1,134,969 +1.31 +1.51
2025-12-03 85.78 86.67 85.35 86.51 692,065 +0.96 +1.12
2025-12-02 86.25 86.25 85.12 85.55 935,551 -0.57 -0.66
2025-12-01 85.13 86.35 84.93 86.12 1,140,619 +0.18 +0.21
2025-11-28 85.70 86.48 85.56 85.94 470,042 +0.24 +0.28
2025-11-26 85.88 86.73 85.55 85.70 1,048,356 -0.18 -0.21
2025-11-25 84.73 86.13 84.66 85.88 1,383,538 +1.30 +1.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.42
On 2025-12-05		 84.92
On 2025-12-04		 2.38 2.77 86.35
On 2025-12-01		 85.12
On 2025-12-02		 -1.42 86.86
10D 88.42
On 2025-12-05		 82.74
On 2025-11-21		 5.62 6.80 86.73
On 2025-11-26		 84.93
On 2025-12-01		 -2.08 86.03
20D 88.42
On 2025-12-05		 80.41
On 2025-11-18		 3.94 4.67 85.99
On 2025-11-12		 80.41
On 2025-11-18		 -6.49 84.80
WTD 88.42
On 2025-12-05		 84.92
On 2025-12-04		 2.38 2.77 86.35
On 2025-12-01		 85.12
On 2025-12-02		 -1.42 86.86
MTD 88.42
On 2025-12-05		 84.92
On 2025-12-04		 2.38 2.77 86.35
On 2025-12-01		 85.12
On 2025-12-02		 -1.42 86.86
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
L

Loews Corporation

102.82 -1.67 -1.60 724,112
VRSK

Verisk Analytics Inc.

221.24 -0.85 -0.38 1,191,901
NEE

NextEra Energy

83.13 -0.26 -0.31 8,060,184
NYT

The New York Times Company

64.75 +0.71 +1.11 1,728,761
SSNC

SS&C Technologies Holdings Inc.

88.32 +0.50 +0.57 1,249,115