Shutterstock, Inc. (LON:0A8F)
London · Delayed Price · Currency is GBP · Price in USD 20.67
+0.07 (0.35%)
At close: Sep 29, 2025
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.85 | 20.85 | 20.67 | 20.67 | 20.67 | -0.01% | 57 |
| Sep 29, 2025 | 20.61 | 20.67 | 20.61 | 20.67 | 20.67 | 0.35% | 52 |
| Sep 26, 2025 | 21.01 | 21.01 | 20.60 | 20.60 | 20.60 | 0.43% | 19 |
| Sep 25, 2025 | 20.55 | 20.70 | 20.36 | 20.51 | 20.51 | -2.34% | 240 |
| Sep 24, 2025 | 20.91 | 21.00 | 20.91 | 21.00 | 21.00 | -0.85% | 22 |
| Sep 23, 2025 | 20.66 | 21.41 | 20.66 | 21.18 | 21.18 | -1.04% | 656 |
| Sep 22, 2025 | 22.09 | 22.09 | 21.40 | 21.40 | 21.40 | -1.37% | 322 |
| Sep 19, 2025 | 21.92 | 22.07 | 21.70 | 21.70 | 21.70 | -1.57% | 1,882 |
| Sep 18, 2025 | 22.01 | 22.11 | 21.93 | 22.05 | 22.05 | 0.51% | 136 |
| Sep 17, 2025 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | -0.20% | 329 |
| Sep 16, 2025 | 21.73 | 21.98 | 21.73 | 21.98 | 21.98 | 0.80% | 186 |
| Sep 15, 2025 | 21.10 | 21.81 | 20.68 | 21.81 | 21.81 | 3.77% | 518 |
| Sep 12, 2025 | 21.09 | 21.09 | 20.69 | 21.01 | 21.01 | 1.66% | 50 |
| Sep 11, 2025 | 20.18 | 20.67 | 20.18 | 20.67 | 20.67 | 2.49% | 382 |
| Sep 10, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.29% | 26 |
| Sep 9, 2025 | 20.22 | 20.24 | 20.22 | 20.23 | 20.23 | -0.09% | 56 |
| Sep 8, 2025 | 20.13 | 20.24 | 19.86 | 20.24 | 20.24 | -0.13% | 222 |
| Sep 5, 2025 | 20.53 | 20.93 | 20.10 | 20.27 | 20.27 | -0.78% | 432 |
| Sep 4, 2025 | 21.01 | 21.01 | 20.13 | 20.43 | 20.43 | -1.97% | 113 |
| Sep 3, 2025 | 20.65 | 20.84 | 20.48 | 20.84 | 20.51 | -0.38% | 37 |
| Sep 2, 2025 | 20.73 | 20.93 | 20.52 | 20.92 | 20.59 | -0.42% | 688 |
| Aug 29, 2025 | 20.85 | 21.01 | 20.85 | 21.01 | 20.67 | 1.82% | 249 |
| Aug 28, 2025 | 20.79 | 20.79 | 20.63 | 20.63 | 20.30 | 0.40% | 506 |
| Aug 27, 2025 | 20.68 | 21.02 | 20.55 | 20.55 | 20.22 | -2.97% | 405 |
| Aug 26, 2025 | 21.33 | 21.33 | 21.18 | 21.18 | 20.84 | -1.84% | 886 |
| Aug 25, 2025 | 21.85 | 22.10 | 21.58 | 21.58 | 21.24 | -3.19% | 31 |
| Aug 22, 2025 | 22.06 | 22.29 | 22.06 | 22.29 | 21.94 | 3.79% | 3,426 |
| Aug 20, 2025 | 21.17 | 21.58 | 21.17 | 21.48 | 21.14 | 0.19% | 575 |
| Aug 19, 2025 | 21.60 | 22.12 | 21.44 | 21.44 | 21.10 | -1.81% | 1,480 |
| Aug 18, 2025 | 21.53 | 22.00 | 21.40 | 21.83 | 21.48 | 0.46% | 1,342 |
| Aug 15, 2025 | 20.97 | 21.75 | 20.97 | 21.73 | 21.39 | 1.92% | 3,907 |
| Aug 14, 2025 | 21.47 | 21.47 | 21.11 | 21.32 | 20.98 | 3.56% | 419 |
| Aug 13, 2025 | 20.14 | 20.66 | 20.14 | 20.59 | 20.26 | 1.63% | 262 |
| Aug 12, 2025 | 19.97 | 20.40 | 19.60 | 20.26 | 19.94 | 3.99% | 71 |
| Aug 11, 2025 | 20.09 | 20.23 | 19.48 | 19.48 | 19.17 | -4.60% | 244 |
| Aug 8, 2025 | 20.25 | 20.75 | 20.25 | 20.42 | 20.10 | -4.71% | 128 |
| Aug 7, 2025 | 21.53 | 22.02 | 21.43 | 21.43 | 21.09 | 0.37% | 976 |
| Aug 6, 2025 | 20.42 | 21.35 | 20.14 | 21.35 | 21.01 | 7.02% | 1,305 |
| Aug 5, 2025 | 20.09 | 20.40 | 19.93 | 19.95 | 19.63 | 0.68% | 1,802 |
| Aug 4, 2025 | 18.90 | 19.82 | 18.60 | 19.82 | 19.50 | 4.73% | 1,193 |
| Aug 1, 2025 | 18.77 | 18.92 | 18.50 | 18.92 | 18.62 | -3.91% | 436 |
| Jul 31, 2025 | 19.59 | 19.69 | 19.59 | 19.69 | 19.38 | -3.90% | 28 |
| Jul 30, 2025 | 20.07 | 20.49 | 20.07 | 20.49 | 20.17 | -0.99% | 128 |
| Jul 29, 2025 | 20.43 | 21.30 | 19.81 | 20.70 | 20.37 | 2.54% | 2,088 |
| Jul 28, 2025 | 20.22 | 20.38 | 20.00 | 20.18 | 19.86 | 1.17% | 2,523 |
| Jul 25, 2025 | 19.54 | 19.95 | 19.54 | 19.95 | 19.63 | -3.34% | 589 |
| Jul 24, 2025 | 20.53 | 20.84 | 20.23 | 20.64 | 20.31 | 1.93% | 1,053 |
| Jul 23, 2025 | 19.20 | 20.25 | 19.05 | 20.25 | 19.93 | 5.66% | 755 |
| Jul 22, 2025 | 18.49 | 19.17 | 18.29 | 19.17 | 18.86 | 3.68% | 722 |
| Jul 21, 2025 | 18.50 | 18.90 | 18.38 | 18.48 | 18.19 | 0.02% | 368 |