Skip to main content
logo
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
19.72
-0.33 (-1.65%)
At close: Dec 2, 2025, 4:00 PM EST
19.72
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202520.0820.0819.3319.72--1.65%229,199
Dec 1, 202520.7321.0919.8520.0520.05-3.70%167,782
Nov 28, 202520.6721.3020.6720.8220.820.34%60,914
Nov 26, 202521.2121.6820.7120.7520.75-2.12%254,345
Nov 25, 202520.6121.5020.4121.2021.204.74%183,045
Nov 24, 202520.5520.9220.2420.2420.24-1.75%195,471
Nov 21, 202519.8520.8419.8520.6020.604.46%164,968
Nov 20, 202520.6020.6019.7219.7219.72-2.09%146,777
Nov 19, 202520.1220.5720.0120.1420.140.05%141,878
Nov 18, 202520.7421.0620.1020.1320.13-3.03%202,671
Nov 17, 202521.0021.6420.7520.7620.76-3.31%121,221
Nov 14, 202520.6521.4820.6421.4721.472.24%156,069
Nov 13, 202521.9222.1820.8921.0021.00-4.68%135,688
Nov 12, 202522.3022.7022.0322.0322.03-1.21%198,080
Nov 11, 202522.3222.4921.9222.3022.300.68%152,143
Nov 10, 202521.8722.3221.7122.1522.153.31%206,843
Nov 7, 202521.8822.0221.3621.4421.44-2.41%211,914
Nov 6, 202523.2523.2521.7021.9721.97-4.06%303,835
Nov 5, 202522.4223.4422.1922.9022.905.53%244,082
Nov 4, 202522.3322.3321.3421.7021.70-4.07%260,591
Nov 3, 202523.6823.8221.3022.6222.62-9.63%706,749
Oct 31, 202528.2829.5024.4625.0325.032.04%1,268,158
Oct 30, 202524.7025.2624.2324.5324.53-2.11%195,818
Oct 29, 202525.0525.9124.8325.0625.060.28%310,904
Oct 28, 202525.5025.8224.7224.9924.99-1.42%195,528
Oct 27, 202524.9425.3724.0525.3525.352.55%296,981
Oct 24, 202525.6125.9924.5824.7224.72-2.33%166,456
Oct 23, 202525.5026.1325.2725.3125.31-0.04%366,933
Oct 22, 202525.8125.8324.6825.3225.32-1.97%401,720
Oct 21, 202524.1026.1323.9725.8325.837.05%587,686
Oct 20, 202525.4725.6022.1424.1324.13-5.89%696,720
Oct 17, 202524.7526.0624.6725.6425.642.40%754,962
Oct 16, 202526.4226.7624.9325.0425.04-5.19%389,030
Oct 15, 202524.9026.5024.6026.4126.416.06%805,392
Oct 14, 202521.9224.9521.9224.9024.9011.16%499,808
Oct 13, 202521.8322.6721.6422.4022.404.97%273,577
Oct 10, 202521.9122.0320.8621.3421.34-1.89%236,504
Oct 9, 202522.2422.3021.5521.7521.75-1.85%234,559
Oct 8, 202521.6222.3221.5222.1622.162.83%140,084
Oct 7, 202522.5322.6421.4021.5521.55-4.35%206,598
Oct 6, 202522.1522.8422.1522.5322.530.94%285,733
Oct 3, 202521.3422.7121.3222.3222.325.04%297,348
Oct 2, 202520.9821.3320.6021.2521.251.34%177,144
Oct 1, 202520.6621.2420.6220.9720.970.58%211,744
Sep 30, 202520.8520.8920.4320.8520.850.82%149,987
Sep 29, 202521.0121.0120.4220.6820.68-1.76%172,141
Sep 26, 202520.4521.1120.4521.0521.052.53%155,954
Sep 25, 202520.5820.6720.3020.5320.53-1.35%133,241
Sep 24, 202520.7021.1620.6720.8120.810.82%141,212
Sep 23, 202521.0621.4720.5320.6420.64-2.18%197,070