Shutterstock, Inc. (BST:S3T)
Germany · Delayed Price · Currency is EUR 18.41
-0.00 (-0.03%)
At close: Aug 15, 2025
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.06 | 18.41 | 18.06 | 18.41 | 18.12 | -0.03% | 500 |
| Aug 6, 2025 | 17.48 | 18.43 | 17.48 | 18.41 | 18.13 | 8.39% | 2,678 |
| Jul 31, 2025 | 17.14 | 17.14 | 16.99 | 16.99 | 16.72 | -3.27% | 32 |
| Jul 24, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | 17.29 | 7.66% | 1,200 |
| Jun 24, 2025 | 15.92 | 16.31 | 15.92 | 16.31 | 16.06 | 3.33% | 300 |
| Jun 2, 2025 | 16.03 | 16.20 | 15.79 | 15.79 | 15.26 | -3.19% | 211 |
| May 19, 2025 | 16.43 | 16.57 | 16.31 | 16.31 | 15.76 | -2.66% | 620 |
| May 15, 2025 | 17.09 | 17.31 | 16.75 | 16.75 | 16.19 | -2.84% | 6 |
| May 13, 2025 | 17.66 | 17.85 | 17.24 | 17.24 | 16.67 | 17.32% | 438 |
| Apr 29, 2025 | 14.77 | 15.00 | 14.70 | 14.70 | 14.21 | -13.64% | 926 |
| Apr 1, 2025 | 17.08 | 17.30 | 17.02 | 17.02 | 16.45 | -10.09% | 300 |
| Mar 5, 2025 | 19.76 | 19.83 | 18.93 | 18.93 | 18.00 | -31.18% | 111 |
| Feb 14, 2025 | 28.04 | 28.04 | 27.50 | 27.50 | 26.15 | -3.51% | 143 |