Skip to main content
logo
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
18.88
+0.55 (3.00%)
Jun 24, 2025, 4:00 PM - Market closed

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202518.6519.0518.6018.8818.883.00%298,047
Jun 23, 202518.1118.9218.0118.3318.33-0.16%327,047
Jun 20, 202519.2119.2118.3018.3618.36-3.87%403,893
Jun 18, 202517.7919.2917.7919.1019.107.18%420,745
Jun 17, 202518.0718.2417.6917.8217.82-2.52%247,436
Jun 16, 202518.0018.3717.8418.2818.284.04%198,816
Jun 13, 202518.1418.2917.5317.5717.57-4.92%191,525
Jun 12, 202518.7719.1318.3818.4818.48-2.74%203,093
Jun 11, 202519.8119.9218.9819.0019.000.05%392,499
Jun 10, 202517.8819.0217.8118.9918.996.93%308,063
Jun 9, 202517.8017.9617.5717.7617.760.79%243,752
Jun 6, 202518.2218.3617.4017.6217.62-1.34%282,102
Jun 5, 202518.1118.2617.8417.8617.86-2.51%244,721
Jun 4, 202518.4918.6618.1818.3217.99-0.92%320,787
Jun 3, 202518.0218.9517.9618.4918.162.55%288,978
Jun 2, 202518.0818.3617.9018.0317.70-2.28%232,769
May 30, 202518.2518.6618.0818.4518.121.04%424,896
May 29, 202518.2418.3317.6218.2617.931.11%208,206
May 28, 202518.3718.4518.0618.0617.73-1.53%162,943
May 27, 202518.3918.5418.0918.3418.011.61%170,494
May 23, 202518.1418.2717.8318.0517.72-2.70%158,667
May 22, 202517.8618.7417.7518.5518.213.63%192,198
May 21, 202518.0118.2417.6417.9017.58-1.92%166,748
May 20, 202518.4418.5118.1018.2517.92-1.24%155,968
May 19, 202518.2018.4918.0718.4818.15-0.96%197,361
May 16, 202518.9619.1718.2518.6618.32-1.22%244,589
May 15, 202519.2119.3318.6318.8918.55-2.12%154,210
May 14, 202519.3419.5919.0219.3018.95-0.21%527,697
May 13, 202519.8320.0518.5719.3418.99-2.37%314,454
May 12, 202519.5419.8918.4719.8119.456.39%311,509
May 9, 202518.7118.8018.4418.6218.28-0.75%217,537
May 8, 202517.9018.9217.5018.7618.428.19%318,592
May 7, 202517.5717.9417.0317.3417.03-1.14%248,638
May 6, 202517.3217.7817.1417.5417.220.11%269,210
May 5, 202516.5917.5816.5117.5217.204.53%279,946
May 2, 202517.3717.7816.5516.7616.462.01%356,650
May 1, 202516.2016.6016.1516.4316.132.94%266,986
Apr 30, 202516.4016.5015.9115.9615.67-5.00%314,937
Apr 29, 202516.9717.0816.4916.8016.50-0.71%265,322
Apr 28, 202517.0117.1616.6116.9216.61-0.47%201,528
Apr 25, 202516.7717.0516.4817.0016.690.65%196,282
Apr 24, 202516.2517.0016.1116.8916.584.45%356,020
Apr 23, 202516.8017.1616.0516.1715.88-0.98%516,663
Apr 22, 202516.1916.5115.9016.3316.031.62%325,524
Apr 21, 202515.0216.1014.8716.0715.784.96%530,701
Apr 17, 202514.9915.5614.9115.3115.032.20%417,505
Apr 16, 202515.2015.4314.7814.9814.71-2.03%279,118
Apr 15, 202515.1415.4714.9915.2915.010.79%353,297
Apr 14, 202515.8115.9815.1115.1714.90-2.32%417,228
Apr 11, 202515.4515.7415.0015.5315.251.24%853,529