Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
21.01
+0.04 (0.19%)
Oct 2, 2025, 2:43 PM EDT - Market open

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202520.9821.2920.6020.93--0.19%108,706
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
Sep 22, 202521.6621.9021.0921.1021.10-2.81%176,246
Sep 19, 202521.9222.4321.3821.7121.71-0.64%504,498
Sep 18, 202521.7122.2521.6421.8521.851.44%202,471
Sep 17, 202522.0322.4721.4821.5421.54-2.09%209,818
Sep 16, 202522.0222.1321.6322.0022.00-0.09%152,279
Sep 15, 202521.1022.0621.1022.0222.025.26%292,172
Sep 12, 202521.1521.1720.6120.9220.92-1.09%137,678
Sep 11, 202520.1821.2920.1321.1521.154.91%196,100
Sep 10, 202520.3220.3519.9820.1620.16-0.54%219,604
Sep 9, 202520.4120.4120.1020.2720.27-0.69%108,040
Sep 8, 202520.1520.4319.7520.4120.411.49%185,538
Sep 5, 202520.8221.0620.0420.1120.11-2.33%245,069
Sep 4, 202520.8120.8120.0720.5920.59-2.09%212,638
Sep 3, 202520.4721.0720.4721.0320.702.99%306,139
Sep 2, 202520.5221.0920.3020.4220.10-2.44%223,246
Aug 29, 202520.6321.1420.6220.9320.601.26%190,180
Aug 28, 202520.7820.8720.4120.6720.340.49%145,252
Aug 27, 202520.7721.1120.5120.5720.25-1.53%271,035
Aug 26, 202521.1121.5020.7220.8920.56-1.69%186,911
Aug 25, 202521.8522.0021.2421.2520.92-3.10%174,872
Aug 22, 202521.5022.3021.5021.9321.582.29%207,585
Aug 21, 202521.0821.4920.9221.4421.101.32%101,907
Aug 20, 202521.1721.5621.0821.1620.83-0.19%188,280
Aug 19, 202521.6022.4521.1721.2020.87-1.99%236,141
Aug 18, 202521.5321.8921.3321.6321.290.89%145,043
Aug 15, 202521.0721.8121.0021.4421.101.90%268,746
Aug 14, 202521.3621.4921.0021.0420.71-3.09%177,517
Aug 13, 202519.8822.0819.8821.7121.377.32%413,573
Aug 12, 202519.9720.5719.7520.2319.912.22%244,056
Aug 11, 202520.0920.2819.4319.7919.48-1.44%190,081
Aug 8, 202520.0720.8919.8920.0819.76-1.38%286,005
Aug 7, 202521.6522.0020.3520.3620.04-5.21%424,319
Aug 6, 202520.2321.6320.1121.4821.146.65%550,009
Aug 5, 202520.0320.3019.8920.1419.820.35%248,083
Aug 4, 202518.9020.2318.9020.0719.757.56%282,934
Aug 1, 202518.6519.1918.3718.6618.37-2.61%279,179
Jul 31, 202519.7019.8218.9919.1618.86-2.74%249,689
Jul 30, 202520.3820.4719.5919.7019.39-3.15%303,600
Jul 29, 202520.8321.2920.3420.3420.022.68%515,792
Jul 28, 202520.2220.3819.7919.8119.50-1.69%149,210
Jul 25, 202519.9420.1719.5720.1519.831.05%217,318
Jul 24, 202520.5920.8919.9219.9419.63-4.27%303,795