Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
25.32
-0.51 (-1.97%)
At close: Oct 22, 2025, 4:00 PM EDT
25.32
0.00 (0.00%)
After-hours: Oct 22, 2025, 7:09 PM EDT
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 25.81 | 25.83 | 24.68 | 25.32 | 25.32 | -1.97% | 401,703 |
| Oct 21, 2025 | 24.10 | 26.13 | 23.97 | 25.83 | 25.83 | 7.05% | 587,686 |
| Oct 20, 2025 | 25.47 | 25.60 | 22.14 | 24.13 | 24.13 | -5.89% | 696,720 |
| Oct 17, 2025 | 24.75 | 26.06 | 24.67 | 25.64 | 25.64 | 2.40% | 754,962 |
| Oct 16, 2025 | 26.42 | 26.76 | 24.93 | 25.04 | 25.04 | -5.19% | 389,030 |
| Oct 15, 2025 | 24.90 | 26.50 | 24.60 | 26.41 | 26.41 | 6.06% | 805,392 |
| Oct 14, 2025 | 21.92 | 24.95 | 21.92 | 24.90 | 24.90 | 11.16% | 499,808 |
| Oct 13, 2025 | 21.83 | 22.67 | 21.64 | 22.40 | 22.40 | 4.97% | 273,577 |
| Oct 10, 2025 | 21.91 | 22.03 | 20.86 | 21.34 | 21.34 | -1.89% | 236,504 |
| Oct 9, 2025 | 22.24 | 22.30 | 21.55 | 21.75 | 21.75 | -1.85% | 234,559 |
| Oct 8, 2025 | 21.62 | 22.32 | 21.52 | 22.16 | 22.16 | 2.83% | 140,084 |
| Oct 7, 2025 | 22.53 | 22.64 | 21.40 | 21.55 | 21.55 | -4.35% | 206,598 |
| Oct 6, 2025 | 22.15 | 22.84 | 22.15 | 22.53 | 22.53 | 0.94% | 285,733 |
| Oct 3, 2025 | 21.34 | 22.71 | 21.32 | 22.32 | 22.32 | 5.04% | 297,348 |
| Oct 2, 2025 | 20.98 | 21.33 | 20.60 | 21.25 | 21.25 | 1.34% | 177,144 |
| Oct 1, 2025 | 20.66 | 21.24 | 20.62 | 20.97 | 20.97 | 0.58% | 211,744 |
| Sep 30, 2025 | 20.85 | 20.89 | 20.43 | 20.85 | 20.85 | 0.82% | 149,987 |
| Sep 29, 2025 | 21.01 | 21.01 | 20.42 | 20.68 | 20.68 | -1.76% | 172,141 |
| Sep 26, 2025 | 20.45 | 21.11 | 20.45 | 21.05 | 21.05 | 2.53% | 155,954 |
| Sep 25, 2025 | 20.58 | 20.67 | 20.30 | 20.53 | 20.53 | -1.35% | 133,241 |
| Sep 24, 2025 | 20.70 | 21.16 | 20.67 | 20.81 | 20.81 | 0.82% | 141,212 |
| Sep 23, 2025 | 21.06 | 21.47 | 20.53 | 20.64 | 20.64 | -2.18% | 197,070 |
| Sep 22, 2025 | 21.66 | 21.90 | 21.09 | 21.10 | 21.10 | -2.81% | 176,246 |
| Sep 19, 2025 | 21.92 | 22.43 | 21.38 | 21.71 | 21.71 | -0.64% | 504,498 |
| Sep 18, 2025 | 21.71 | 22.25 | 21.64 | 21.85 | 21.85 | 1.44% | 202,471 |
| Sep 17, 2025 | 22.03 | 22.47 | 21.48 | 21.54 | 21.54 | -2.09% | 209,818 |
| Sep 16, 2025 | 22.02 | 22.13 | 21.63 | 22.00 | 22.00 | -0.09% | 152,279 |
| Sep 15, 2025 | 21.10 | 22.06 | 21.10 | 22.02 | 22.02 | 5.26% | 292,172 |
| Sep 12, 2025 | 21.15 | 21.17 | 20.61 | 20.92 | 20.92 | -1.09% | 137,678 |
| Sep 11, 2025 | 20.18 | 21.29 | 20.13 | 21.15 | 21.15 | 4.91% | 196,100 |
| Sep 10, 2025 | 20.32 | 20.35 | 19.98 | 20.16 | 20.16 | -0.54% | 219,604 |
| Sep 9, 2025 | 20.41 | 20.41 | 20.10 | 20.27 | 20.27 | -0.69% | 108,040 |
| Sep 8, 2025 | 20.15 | 20.43 | 19.75 | 20.41 | 20.41 | 1.49% | 185,538 |
| Sep 5, 2025 | 20.82 | 21.06 | 20.04 | 20.11 | 20.11 | -2.33% | 245,069 |
| Sep 4, 2025 | 20.81 | 20.81 | 20.07 | 20.59 | 20.59 | -2.09% | 212,638 |
| Sep 3, 2025 | 20.47 | 21.07 | 20.47 | 21.03 | 20.70 | 2.99% | 306,139 |
| Sep 2, 2025 | 20.52 | 21.09 | 20.30 | 20.42 | 20.10 | -2.44% | 223,246 |
| Aug 29, 2025 | 20.63 | 21.14 | 20.62 | 20.93 | 20.60 | 1.26% | 190,180 |
| Aug 28, 2025 | 20.78 | 20.87 | 20.41 | 20.67 | 20.34 | 0.49% | 145,252 |
| Aug 27, 2025 | 20.77 | 21.11 | 20.51 | 20.57 | 20.25 | -1.53% | 271,035 |
| Aug 26, 2025 | 21.11 | 21.50 | 20.72 | 20.89 | 20.56 | -1.69% | 186,911 |
| Aug 25, 2025 | 21.85 | 22.00 | 21.24 | 21.25 | 20.92 | -3.10% | 174,872 |
| Aug 22, 2025 | 21.50 | 22.30 | 21.50 | 21.93 | 21.58 | 2.29% | 207,585 |
| Aug 21, 2025 | 21.08 | 21.49 | 20.92 | 21.44 | 21.10 | 1.32% | 101,907 |
| Aug 20, 2025 | 21.17 | 21.56 | 21.08 | 21.16 | 20.83 | -0.19% | 188,280 |
| Aug 19, 2025 | 21.60 | 22.45 | 21.17 | 21.20 | 20.87 | -1.99% | 236,141 |
| Aug 18, 2025 | 21.53 | 21.89 | 21.33 | 21.63 | 21.29 | 0.89% | 145,043 |
| Aug 15, 2025 | 21.07 | 21.81 | 21.00 | 21.44 | 21.10 | 1.90% | 268,746 |
| Aug 14, 2025 | 21.36 | 21.49 | 21.00 | 21.04 | 20.71 | -3.09% | 177,517 |
| Aug 13, 2025 | 19.88 | 22.08 | 19.88 | 21.71 | 21.37 | 7.32% | 413,573 |