Skip to main content
logo
Shutterstock, Inc. (BST:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
15.94
+0.39 (2.51%)
At close: Dec 23, 2025

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202515.9415.9415.9415.9415.942.51%-
Dec 22, 202515.5515.5515.5515.5515.55-2.48%-
Dec 19, 202515.9515.9515.9515.9515.950.63%-
Dec 16, 202515.8515.8515.8515.8515.85-0.56%-
Dec 15, 202515.9415.9415.9415.9415.94-1.82%-
Dec 12, 202516.2316.2316.2316.2316.23-0.43%-
Dec 11, 202516.3016.3016.3016.3016.305.60%-
Dec 10, 202515.4415.4415.4415.4415.44-0.55%-
Dec 9, 202516.0816.0815.5215.5215.52-5.37%-
Dec 8, 202516.2016.4016.2016.4016.400.55%1,438
Dec 5, 202516.3016.3116.3016.3116.31-2.34%-
Dec 4, 202516.7016.7016.7016.7016.700.91%-
Dec 3, 202516.8816.8816.5516.5516.27-1.78%-
Dec 2, 202517.1117.1116.8516.8516.56-1.98%-
Dec 1, 202517.6917.6917.1917.1916.90-3.97%-
Nov 28, 202517.8717.9017.8717.9017.590.59%-
Nov 27, 202517.8017.8017.8017.8017.49-1.60%-
Nov 26, 202518.2018.2018.0918.0917.78-0.52%-
Nov 25, 202517.4518.1817.4518.1817.873.44%-
Nov 24, 202517.8717.8717.5817.5817.273.08%-
Nov 21, 202517.0517.0517.0517.0516.76-3.56%-
Nov 20, 202517.6417.6817.6417.6817.382.55%400
Nov 19, 202517.2417.2417.2417.2416.95-2.60%-
Nov 18, 202517.7017.7017.7017.7017.40-3.78%-
Nov 17, 202518.4018.4018.4018.4018.081.55%-
Nov 14, 202517.8918.1217.8918.1217.81-6.09%-
Oct 20, 202522.0022.0019.2919.2918.96-12.48%299
Oct 17, 202521.1022.0421.1022.0421.66-1.25%300
Oct 15, 202521.2822.3221.2822.3221.9421.40%233
Oct 7, 202519.1219.1218.3918.3918.07-0.11%52
Aug 15, 202518.0618.4118.0618.4117.81-0.03%500
Aug 6, 202517.4818.4317.4818.4117.828.39%2,678
Jul 31, 202517.1417.1416.9916.9916.44-3.27%32
Jul 24, 202517.5317.5617.5317.5616.997.66%1,200