Skip to main content
logo
Shutterstock, Inc. (BST:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
14.39
+0.94 (6.99%)
At close: Feb 26, 2026

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202613.3014.5013.2114.3914.396.99%-
Feb 25, 202613.2813.5913.2313.4513.450.15%-
Feb 24, 202613.1014.1113.0813.4313.431.51%79
Feb 23, 202613.4015.5113.1713.2313.23-2.22%879
Feb 20, 202613.1013.7913.0013.5313.532.93%-
Feb 19, 202612.6813.2912.5713.1413.143.46%-
Feb 18, 202613.0013.0912.5312.7012.70-1.24%1,600
Feb 17, 202614.5614.7012.1112.8612.86-11.65%200
Feb 16, 202614.6814.7014.4614.5614.560.45%2
Feb 13, 202614.6014.7714.4914.4914.49-1.90%-
Feb 12, 202614.9215.0214.6514.7714.77-1.34%-
Feb 11, 202615.6315.7814.9514.9714.97-4.62%-
Feb 10, 202615.1916.1815.1815.7015.702.72%-
Feb 9, 202615.6815.6815.0115.2815.28-3.29%400
Feb 6, 202615.0915.8215.0815.8015.803.78%-
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, 202615.8515.8515.8515.8515.85-2.94%-
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%-