Skip to main content
logo
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
18.35
-0.57 (-3.01%)
Dec 23, 2025, 1:47 PM EST - Market open

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202518.7718.8018.5118.53--2.06%93,935
Dec 22, 202518.3819.1618.3818.9218.923.44%284,794
Dec 19, 202518.8018.9618.2218.2918.29-3.02%535,702
Dec 18, 202518.8419.2918.7518.8618.860.91%412,950
Dec 17, 202519.2319.6518.6018.6918.69-2.81%393,334
Dec 16, 202518.8719.4418.7019.2319.232.18%298,368
Dec 15, 202518.8019.2118.5618.8218.820.21%312,154
Dec 12, 202518.9619.2218.7518.7818.78-1.42%162,885
Dec 11, 202518.9019.5818.8119.0519.05-0.63%530,158
Dec 10, 202518.1419.3017.9219.1719.176.03%497,261
Dec 9, 202518.8618.8618.0118.0818.08-4.14%341,255
Dec 8, 202519.0719.2018.7618.8618.86-0.79%257,535
Dec 5, 202519.0019.4118.8119.0119.01-0.52%140,799
Dec 4, 202519.4819.4818.9719.1119.11-2.50%173,244
Dec 3, 202519.8120.0819.3019.6019.27-0.61%250,298
Dec 2, 202520.0820.0819.3319.7219.39-1.65%229,219
Dec 1, 202520.7321.0919.8520.0519.71-3.70%167,782
Nov 28, 202520.6721.3020.6720.8220.470.34%60,914
Nov 26, 202521.2121.6820.7120.7520.40-2.12%254,345
Nov 25, 202520.6121.5020.4121.2020.844.74%183,045
Nov 24, 202520.5520.9220.2420.2419.90-1.75%195,471
Nov 21, 202519.8520.8419.8520.6020.254.46%164,968
Nov 20, 202520.6020.6019.7219.7219.39-2.09%146,777
Nov 19, 202520.1220.5720.0120.1419.800.05%141,878
Nov 18, 202520.7421.0620.1020.1319.79-3.03%202,671
Nov 17, 202521.0021.6420.7520.7620.41-3.31%121,221
Nov 14, 202520.6521.4820.6421.4721.112.24%156,069
Nov 13, 202521.9222.1820.8921.0020.65-4.68%135,688
Nov 12, 202522.3022.7022.0322.0321.66-1.21%198,080
Nov 11, 202522.3222.4921.9222.3021.920.68%152,143
Nov 10, 202521.8722.3221.7122.1521.783.31%206,843
Nov 7, 202521.8822.0221.3621.4421.08-2.41%211,914
Nov 6, 202523.2523.2521.7021.9721.60-4.06%303,835
Nov 5, 202522.4223.4422.1922.9022.515.53%244,082
Nov 4, 202522.3322.3321.3421.7021.33-4.07%260,591
Nov 3, 202523.6823.8221.3022.6222.24-9.63%706,749
Oct 31, 202528.2829.5024.4625.0324.612.04%1,268,158
Oct 30, 202524.7025.2624.2324.5324.12-2.11%195,818
Oct 29, 202525.0525.9124.8325.0624.640.28%310,904
Oct 28, 202525.5025.8224.7224.9924.57-1.42%195,528
Oct 27, 202524.9425.3724.0525.3524.922.55%296,981
Oct 24, 202525.6125.9924.5824.7224.30-2.33%166,456
Oct 23, 202525.5026.1325.2725.3124.88-0.04%366,933
Oct 22, 202525.8125.8324.6825.3224.89-1.97%401,720
Oct 21, 202524.1026.1323.9725.8325.397.05%587,686
Oct 20, 202525.4725.6022.1424.1323.72-5.89%696,720
Oct 17, 202524.7526.0624.6725.6425.212.40%754,962
Oct 16, 202526.4226.7624.9325.0424.62-5.19%389,030
Oct 15, 202524.9026.5024.6026.4125.966.06%805,392
Oct 14, 202521.9224.9521.9224.9024.4811.16%499,808