Skip to main content
logo
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
17.18
+0.51 (3.06%)
Apr 13, 2026, 11:43 AM EDT - Market open

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202616.7316.7316.7316.73-0.36%2,823
Apr 10, 202617.1517.3616.6716.6716.67-2.34%197,686
Apr 9, 202616.9817.2016.9317.0717.07-0.29%218,961
Apr 8, 202617.2017.4417.0017.1217.121.48%217,993
Apr 7, 202616.6617.1116.6616.8716.87-0.53%251,765
Apr 6, 202616.5017.1916.5016.9616.962.54%225,520
Apr 2, 202616.1016.8016.1016.5416.540.18%283,205
Apr 1, 202616.5816.9516.3516.5116.51-0.60%175,031
Mar 31, 202616.5516.8116.3616.6116.611.65%115,036
Mar 30, 202616.0816.6016.0816.3416.341.62%171,983
Mar 27, 202616.2516.3616.0016.0816.08-2.13%141,508
Mar 26, 202616.5316.8816.2816.4316.43-0.36%154,865
Mar 25, 202616.6616.8316.1516.4916.490.18%128,573
Mar 24, 202616.5316.7116.3816.4616.46-1.85%113,626
Mar 23, 202616.8017.0116.4616.7716.770.66%212,697
Mar 20, 202617.3717.3716.5016.6616.66-2.17%498,199
Mar 19, 202616.6917.0516.4517.0317.031.49%267,601
Mar 18, 202616.6717.1316.6616.7816.78-0.65%400,857
Mar 17, 202616.2317.6216.2316.8916.894.00%325,952
Mar 16, 202616.2116.4216.1116.2416.241.25%199,241
Mar 13, 202616.3016.4015.7516.0416.04-1.41%243,706
Mar 12, 202615.9416.4615.9316.2716.27-0.25%253,545
Mar 11, 202616.1616.3415.8616.3116.311.12%331,964
Mar 10, 202616.7916.8715.7616.1316.13-3.82%347,336
Mar 9, 202617.1917.4616.5116.7716.77-4.28%460,352
Mar 6, 202617.3417.7516.6617.5217.520.57%381,803
Mar 5, 202616.9017.5716.9017.4217.42-0.34%465,000
Mar 4, 202616.7417.6416.5717.4817.124.61%418,281
Mar 3, 202616.1516.7416.0916.7116.371.52%265,968
Mar 2, 202616.3016.9616.1516.4616.12-2.02%384,543
Feb 27, 202616.6616.9016.2116.8016.45-1.29%455,147
Feb 26, 202615.9517.1915.9117.0216.677.25%558,072
Feb 25, 202615.8316.0915.6015.8715.540.51%400,546
Feb 24, 202615.7016.7715.7015.7915.461.67%697,321
Feb 23, 202618.0018.0515.5315.5315.21-3.24%1,091,667
Feb 20, 202615.5216.4915.5216.0515.723.62%708,207
Feb 19, 202614.7915.6914.7315.4915.172.86%383,297
Feb 18, 202615.2115.4814.7915.0614.75-0.99%383,763
Feb 17, 202617.0717.2914.3615.2114.90-11.93%1,046,096
Feb 13, 202617.5017.6917.2217.2716.91-1.31%230,334
Feb 12, 202617.9017.9917.4117.5017.14-1.52%318,391
Feb 11, 202618.7118.7117.7617.7717.40-5.07%399,832
Feb 10, 202618.5019.3418.3818.7218.332.74%267,241
Feb 9, 202618.4218.4217.8318.2217.84-2.46%216,494
Feb 6, 202618.0718.8918.0518.6818.304.12%377,897
Feb 5, 202619.1119.4617.6317.9417.57-6.02%428,086
Feb 4, 202618.4519.1518.1419.0918.702.69%573,957
Feb 3, 202620.0020.2018.4118.5918.21-7.19%330,458
Feb 2, 202619.8020.6919.5520.0319.620.91%230,170
Jan 30, 202619.6820.0319.5019.8519.440.25%289,161