Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
16.17
-0.16 (-0.98%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.80 | 17.16 | 16.05 | 16.17 | 16.17 | -0.98% | 516,145 |
| Apr 22, 2025 | 16.19 | 16.51 | 15.90 | 16.33 | 16.33 | 1.62% | 325,524 |
| Apr 21, 2025 | 15.02 | 16.10 | 14.87 | 16.07 | 16.07 | 4.96% | 530,701 |
| Apr 17, 2025 | 14.99 | 15.56 | 14.91 | 15.31 | 15.31 | 2.20% | 417,505 |
| Apr 16, 2025 | 15.20 | 15.43 | 14.78 | 14.98 | 14.98 | -2.03% | 279,118 |
| Apr 15, 2025 | 15.14 | 15.47 | 14.99 | 15.29 | 15.29 | 0.79% | 353,297 |
| Apr 14, 2025 | 15.81 | 15.98 | 15.11 | 15.17 | 15.17 | -2.32% | 417,228 |
| Apr 11, 2025 | 15.45 | 15.74 | 15.00 | 15.53 | 15.53 | 1.24% | 853,529 |
| Apr 10, 2025 | 16.02 | 16.23 | 14.99 | 15.34 | 15.34 | -7.98% | 499,814 |
| Apr 9, 2025 | 14.40 | 16.94 | 14.38 | 16.67 | 16.67 | 14.57% | 755,815 |
| Apr 8, 2025 | 16.00 | 16.14 | 14.36 | 14.55 | 14.55 | -5.83% | 810,987 |
| Apr 7, 2025 | 15.29 | 16.67 | 14.65 | 15.45 | 15.45 | -1.97% | 1,132,018 |
| Apr 4, 2025 | 15.54 | 16.02 | 14.35 | 15.76 | 15.76 | -3.43% | 830,618 |
| Apr 3, 2025 | 17.17 | 17.18 | 16.19 | 16.32 | 16.32 | -9.98% | 637,144 |
| Apr 2, 2025 | 18.29 | 18.60 | 18.09 | 18.13 | 18.13 | -2.53% | 308,437 |
| Apr 1, 2025 | 18.44 | 19.19 | 18.25 | 18.60 | 18.60 | -0.16% | 460,823 |
| Mar 31, 2025 | 17.50 | 18.82 | 17.17 | 18.63 | 18.63 | 4.72% | 764,375 |
| Mar 28, 2025 | 18.30 | 18.45 | 17.57 | 17.79 | 17.79 | -3.47% | 467,920 |
| Mar 27, 2025 | 18.54 | 18.57 | 18.10 | 18.43 | 18.43 | -0.59% | 584,480 |
| Mar 26, 2025 | 19.15 | 19.59 | 18.36 | 18.54 | 18.54 | -3.54% | 587,219 |
| Mar 25, 2025 | 19.72 | 19.74 | 19.09 | 19.22 | 19.22 | -2.49% | 424,286 |
| Mar 24, 2025 | 19.67 | 20.05 | 19.54 | 19.71 | 19.71 | 0.66% | 323,694 |
| Mar 21, 2025 | 19.25 | 19.66 | 19.21 | 19.58 | 19.58 | 0.31% | 704,416 |
| Mar 20, 2025 | 19.32 | 19.66 | 19.30 | 19.52 | 19.52 | -0.26% | 250,211 |
| Mar 19, 2025 | 19.29 | 19.95 | 19.29 | 19.57 | 19.57 | 1.29% | 503,939 |
| Mar 18, 2025 | 19.48 | 19.49 | 18.63 | 19.32 | 19.32 | -1.53% | 799,106 |
| Mar 17, 2025 | 19.52 | 19.80 | 18.95 | 19.62 | 19.62 | 0.36% | 417,355 |
| Mar 14, 2025 | 19.64 | 19.75 | 19.13 | 19.55 | 19.55 | 0.72% | 327,926 |
| Mar 13, 2025 | 19.75 | 19.95 | 19.26 | 19.41 | 19.41 | -1.87% | 367,403 |
| Mar 12, 2025 | 20.29 | 20.62 | 19.55 | 19.78 | 19.78 | -2.22% | 446,061 |
| Mar 11, 2025 | 20.43 | 20.69 | 20.03 | 20.23 | 20.23 | -0.98% | 576,796 |
| Mar 10, 2025 | 19.85 | 20.74 | 19.52 | 20.43 | 20.43 | 1.24% | 699,105 |
| Mar 7, 2025 | 19.92 | 20.22 | 19.59 | 20.18 | 20.18 | 0.85% | 506,979 |
| Mar 6, 2025 | 20.20 | 20.73 | 19.88 | 20.01 | 20.01 | -3.52% | 827,726 |
| Mar 5, 2025 | 20.84 | 20.95 | 20.38 | 20.74 | 20.40 | -0.58% | 560,457 |
| Mar 4, 2025 | 20.30 | 21.21 | 20.04 | 20.86 | 20.52 | 0.24% | 515,344 |
| Mar 3, 2025 | 21.64 | 21.86 | 20.81 | 20.81 | 20.47 | -3.16% | 551,625 |
| Feb 28, 2025 | 21.98 | 22.45 | 21.37 | 21.49 | 21.14 | -2.18% | 938,731 |
| Feb 27, 2025 | 22.63 | 22.90 | 21.81 | 21.97 | 21.61 | -3.60% | 810,374 |
| Feb 26, 2025 | 22.86 | 23.36 | 22.36 | 22.79 | 22.42 | -0.04% | 765,690 |
| Feb 25, 2025 | 24.56 | 24.56 | 22.41 | 22.80 | 22.43 | -6.86% | 783,304 |
| Feb 24, 2025 | 25.61 | 25.64 | 24.12 | 24.48 | 24.08 | -3.66% | 568,470 |
| Feb 21, 2025 | 26.84 | 26.84 | 25.13 | 25.41 | 25.00 | -3.42% | 538,084 |
| Feb 20, 2025 | 26.90 | 27.55 | 26.29 | 26.31 | 25.88 | -2.41% | 420,225 |
| Feb 19, 2025 | 27.64 | 27.71 | 26.64 | 26.96 | 26.52 | -3.51% | 652,423 |
| Feb 18, 2025 | 28.60 | 28.70 | 27.08 | 27.94 | 27.49 | -2.65% | 455,149 |
| Feb 14, 2025 | 29.63 | 29.96 | 28.67 | 28.70 | 28.23 | -2.58% | 211,190 |
| Feb 13, 2025 | 29.53 | 29.69 | 29.20 | 29.46 | 28.98 | -0.10% | 352,197 |
| Feb 12, 2025 | 29.40 | 29.81 | 29.22 | 29.49 | 29.01 | -1.54% | 254,096 |
| Feb 11, 2025 | 30.62 | 30.81 | 29.57 | 29.95 | 29.46 | -3.64% | 243,049 |