Skip to main content
logo
Shutterstock, Inc. (FRA:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
12.80
+0.42 (3.39%)
Feb 20, 2026, 4:00 PM EST

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202612.8012.8012.8012.8012.803.39%-
Feb 19, 202612.3812.3812.3812.3812.38-1.94%-
Feb 18, 202612.6212.6212.6212.6212.62-12.66%-
Feb 17, 202614.2314.4514.2314.4514.451.94%25
Feb 16, 202614.1814.1814.1814.1814.18-1.05%-
Feb 13, 202614.3314.3314.3314.3314.33-1.98%-
Feb 12, 202614.6214.6214.6214.6214.62-4.79%-
Feb 11, 202615.3515.3515.3515.3515.353.09%-
Feb 10, 202614.8914.8914.8914.8914.89-3.22%-
Feb 9, 202615.3915.3915.3915.3915.394.02%-
Feb 6, 202614.7914.7914.7914.7914.79-6.27%-
Feb 5, 202615.7815.7815.7815.7815.782.80%-
Feb 4, 202615.3515.3515.3515.3515.35-7.42%-
Feb 3, 202616.5816.5816.5816.5816.582.41%-
Feb 2, 202616.1916.1916.1916.1916.190.62%-
Jan 30, 202616.0916.0916.0916.0916.091.80%-
Jan 29, 202615.8115.8115.8115.8115.81-3.13%-
Jan 28, 202616.3216.3216.3216.3216.323.59%-
Jan 27, 202615.7515.7515.7515.7515.75-0.91%-
Jan 26, 202615.9015.9015.9015.9015.90-0.93%-
Jan 23, 202616.0516.0516.0516.0516.051.20%-
Jan 22, 202615.8615.8615.8615.8615.865.77%-
Jan 21, 202614.9914.9914.9914.9914.99-2.25%-
Jan 20, 202615.3415.3415.3415.3415.340.23%-
Jan 19, 202615.3015.3015.3015.3015.30-4.46%-
Jan 16, 202616.0216.0216.0216.0216.022.23%-
Jan 15, 202615.6715.6715.6715.6715.670.38%-
Jan 14, 202615.6115.6115.6115.6115.61-1.55%-
Jan 13, 202615.8715.8715.8515.8515.85-2.31%40
Jan 12, 202616.2716.2716.2316.2316.232.37%15
Jan 9, 202615.8515.8515.8515.8515.851.41%-
Jan 8, 202615.6315.6315.6315.6315.63-2.95%-
Jan 7, 202616.1116.1116.1116.1116.112.91%-
Jan 6, 202615.6515.6515.6515.6515.650.29%-
Jan 5, 202615.6115.6115.6115.6115.61-1.64%-
Jan 2, 202615.8715.8715.8715.8715.875.07%-
Dec 30, 202515.1015.1015.1015.1015.10-0.17%-
Dec 29, 202515.1315.1315.1315.1315.13-3.39%-
Dec 23, 202515.6615.6615.6615.6615.662.82%-
Dec 22, 202515.2315.2315.2315.2315.23-2.68%-
Dec 19, 202515.6515.6515.6515.6515.650.90%-
Dec 18, 202515.5115.5115.5115.5115.51-3.21%-
Dec 17, 202516.0216.0216.0216.0216.022.89%-
Dec 16, 202515.5715.5715.5715.5715.57-0.51%-
Dec 15, 202515.6515.6515.6515.6515.65-1.39%-
Dec 12, 202515.8715.8715.8715.8715.87-0.38%-
Dec 11, 202515.9315.9315.9315.9315.935.15%-
Dec 10, 202515.1515.1515.1515.1515.15-4.14%-
Dec 9, 202515.8115.8115.8115.8115.81-0.69%-
Dec 8, 202515.9215.9215.9215.9215.92-0.53%-