Skip to main content
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
18.44
-0.05 (-0.27%)
Jun 4, 2025, 10:57 AM - Market open

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202518.0218.9517.9618.4918.492.55%288,937
Jun 2, 202518.0818.3617.9018.0318.03-2.28%232,769
May 30, 202518.2518.6618.0818.4518.451.04%424,896
May 29, 202518.2418.3317.6218.2618.261.11%208,206
May 28, 202518.3718.4518.0618.0618.06-1.53%162,943
May 27, 202518.3918.5418.0918.3418.341.61%170,494
May 23, 202518.1418.2717.8318.0518.05-2.70%158,667
May 22, 202517.8618.7417.7518.5518.553.63%192,198
May 21, 202518.0118.2417.6417.9017.90-1.92%166,748
May 20, 202518.4418.5118.1018.2518.25-1.24%155,968
May 19, 202518.2018.4918.0718.4818.48-0.96%197,361
May 16, 202518.9619.1718.2518.6618.66-1.22%244,589
May 15, 202519.2119.3318.6318.8918.89-2.12%154,210
May 14, 202519.3419.5919.0219.3019.30-0.21%527,697
May 13, 202519.8320.0518.5719.3419.34-2.37%314,454
May 12, 202519.5419.8918.4719.8119.816.39%311,509
May 9, 202518.7118.8018.4418.6218.62-0.75%217,537
May 8, 202517.9018.9217.5018.7618.768.19%318,592
May 7, 202517.5717.9417.0317.3417.34-1.14%248,638
May 6, 202517.3217.7817.1417.5417.540.11%269,210
May 5, 202516.5917.5816.5117.5217.524.53%279,946
May 2, 202517.3717.7816.5516.7616.762.01%356,650
May 1, 202516.2016.6016.1516.4316.432.94%266,986
Apr 30, 202516.4016.5015.9115.9615.96-5.00%314,937
Apr 29, 202516.9717.0816.4916.8016.80-0.71%265,322
Apr 28, 202517.0117.1616.6116.9216.92-0.47%201,528
Apr 25, 202516.7717.0516.4817.0017.000.65%196,282
Apr 24, 202516.2517.0016.1116.8916.894.45%356,020
Apr 23, 202516.8017.1616.0516.1716.17-0.98%516,663
Apr 22, 202516.1916.5115.9016.3316.331.62%325,524
Apr 21, 202515.0216.1014.8716.0716.074.96%530,701
Apr 17, 202514.9915.5614.9115.3115.312.20%417,505
Apr 16, 202515.2015.4314.7814.9814.98-2.03%279,118
Apr 15, 202515.1415.4714.9915.2915.290.79%353,297
Apr 14, 202515.8115.9815.1115.1715.17-2.32%417,228
Apr 11, 202515.4515.7415.0015.5315.531.24%853,529
Apr 10, 202516.0216.2314.9915.3415.34-7.98%499,814
Apr 9, 202514.4016.9414.3816.6716.6714.57%755,815
Apr 8, 202516.0016.1414.3614.5514.55-5.83%810,987
Apr 7, 202515.2916.6714.6515.4515.45-1.97%1,132,018
Apr 4, 202515.5416.0214.3515.7615.76-3.43%830,618
Apr 3, 202517.1717.1816.1916.3216.32-9.98%637,144
Apr 2, 202518.2918.6018.0918.1318.13-2.53%308,437
Apr 1, 202518.4419.1918.2518.6018.60-0.16%460,823
Mar 31, 202517.5018.8217.1718.6318.634.72%764,375
Mar 28, 202518.3018.4517.5717.7917.79-3.47%467,920
Mar 27, 202518.5418.5718.1018.4318.43-0.59%584,480
Mar 26, 202519.1519.5918.3618.5418.54-3.54%587,219
Mar 25, 202519.7219.7419.0919.2219.22-2.49%424,286
Mar 24, 202519.6720.0519.5419.7119.710.66%323,694