Skip to main content
logo
Shutterstock, Inc. (BST:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
15.23
-0.84 (-5.23%)
At close: Feb 5, 2026

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202616.0616.2714.9615.2315.23-5.23%-
Feb 4, 202615.6216.1515.4516.0716.072.29%-
Feb 3, 202616.8616.9715.5915.7115.71-7.35%-
Feb 2, 202616.4817.4316.4616.9516.951.71%-
Jan 30, 202616.3916.8016.3316.6716.670.85%-
Jan 29, 202616.0916.5316.0716.5316.532.67%-
Jan 28, 202616.5516.6316.1016.1016.10-2.45%-
Jan 27, 202616.0316.5915.9416.5016.502.42%-
Jan 26, 202616.1816.3416.0616.1116.11-1.56%-
Jan 23, 202616.3316.6116.0916.3716.370.18%-
Jan 22, 202616.1416.3415.9216.3416.340.80%-
Jan 21, 202615.2916.2315.2416.2116.215.57%-
Jan 20, 202615.6215.6415.3315.3515.35-3.46%4,592
Jan 19, 202615.5615.9015.5615.9015.900.35%-
Jan 16, 202616.3116.3215.8415.8515.85-2.94%-
Jan 15, 202615.9516.3315.9516.3316.331.78%20
Jan 14, 202615.8816.2515.8816.0416.040.03%-
Jan 13, 202616.0416.0416.0416.0416.04-0.59%-
Jan 12, 202616.5516.5516.1316.1316.13-3.59%-
Jan 9, 202616.1316.7316.0616.7316.732.92%-
Jan 8, 202616.2616.2616.2616.2616.261.40%-
Jan 7, 202616.0316.0316.0316.0316.03-2.58%-
Jan 6, 202615.9316.4615.8716.4616.462.84%-
Jan 5, 202615.8916.3715.8916.0016.000.76%-
Jan 2, 202615.9616.1615.8815.8815.883.28%-
Dec 30, 202515.3815.3815.3815.3815.38-0.45%-
Dec 29, 202515.4515.4515.4515.4515.45-3.11%-
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%-