Skip to main content
logo
Shutterstock, Inc. (BST:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
14.61
+0.13 (0.90%)
At close: Mar 19, 2026

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202614.5914.7614.4614.4814.48-0.52%-
Mar 17, 202613.9515.2113.9414.5614.563.56%1,488
Mar 16, 202613.9714.2113.8714.0614.061.04%-
Mar 13, 202614.0114.1713.7913.9113.91-1.14%-
Mar 12, 202613.8814.1313.7614.0714.070.72%200
Mar 11, 202613.7114.0313.6813.9713.971.12%-
Mar 10, 202614.2914.3813.5813.8213.82-4.16%3,000
Mar 9, 202614.8814.9914.2514.4214.42-4.41%-
Mar 6, 202614.9315.2014.4515.0815.080.94%-
Mar 5, 202614.5914.9814.5314.9414.94-0.73%-
Mar 4, 202614.1915.0714.1715.0514.744.88%-
Mar 3, 202613.9014.3513.8414.3514.051.92%1,000
Mar 2, 202614.0614.4213.7614.0813.79-0.49%-
Feb 27, 202614.2314.2813.6914.1513.86-1.63%-
Feb 26, 202613.3014.5013.2114.3914.096.99%-
Feb 25, 202613.2813.5913.2313.4513.170.15%-
Feb 24, 202613.1014.1113.0813.4313.151.51%79
Feb 23, 202613.4015.5113.1713.2312.95-2.22%879
Feb 20, 202613.1013.7913.0013.5313.252.93%-
Feb 19, 202612.6813.2912.5713.1412.873.46%-
Feb 18, 202613.0013.0912.5312.7012.44-1.24%1,600
Feb 17, 202614.5614.7012.1112.8612.60-11.65%200
Feb 16, 202614.6814.7014.4614.5614.260.45%2
Feb 13, 202614.6014.7714.4914.4914.19-1.90%-
Feb 12, 202614.9215.0214.6514.7714.47-1.34%-
Feb 11, 202615.6315.7814.9514.9714.66-4.62%-
Feb 10, 202615.1916.1815.1815.7015.372.72%-
Feb 9, 202615.6815.6815.0115.2814.97-3.29%400
Feb 6, 202615.0915.8215.0815.8015.483.78%-
Feb 5, 202616.0616.2714.9615.2314.91-5.23%-
Feb 4, 202615.6216.1515.4516.0715.732.29%-
Feb 3, 202616.8616.9715.5915.7115.38-7.35%-
Feb 2, 202616.4817.4316.4616.9516.601.71%-
Jan 30, 202616.3916.8016.3316.6716.320.85%-
Jan 29, 202616.0916.5316.0716.5316.192.67%-
Jan 28, 202616.5516.6316.1016.1015.76-2.45%-
Jan 27, 202616.0316.5915.9416.5016.162.42%-
Jan 26, 202616.1816.3416.0616.1115.78-1.56%-
Jan 23, 202616.3316.6116.0916.3716.030.18%-
Jan 22, 202616.1416.3415.9216.3416.000.80%-
Jan 21, 202615.2916.2315.2416.2115.875.57%-
Jan 20, 202615.6215.6415.3315.3515.03-3.46%4,592
Jan 19, 202615.5615.9015.5615.9015.570.35%-
Jan 16, 202615.8515.8515.8515.8515.52-2.94%-
Jan 15, 202615.9516.3315.9516.3315.991.78%20
Jan 14, 202615.8816.2515.8816.0415.710.03%-
Jan 13, 202616.0416.0416.0416.0415.71-0.59%-
Jan 12, 202616.5516.5516.1316.1315.80-3.59%-
Jan 9, 202616.1316.7316.0616.7316.392.92%-
Jan 8, 202616.2616.2616.2616.2615.921.40%-