Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
17.79
-0.64 (-3.47%)
At close: Mar 28, 2025, 4:00 PM
17.96
+0.17 (0.96%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.30 | 18.45 | 17.57 | 17.79 | 17.79 | -3.47% | 467,478 |
| Mar 27, 2025 | 18.54 | 18.57 | 18.10 | 18.43 | 18.43 | -0.59% | 584,480 |
| Mar 26, 2025 | 19.15 | 19.59 | 18.36 | 18.54 | 18.54 | -3.54% | 587,219 |
| Mar 25, 2025 | 19.72 | 19.74 | 19.09 | 19.22 | 19.22 | -2.49% | 424,286 |
| Mar 24, 2025 | 19.67 | 20.05 | 19.54 | 19.71 | 19.71 | 0.66% | 323,694 |
| Mar 21, 2025 | 19.25 | 19.66 | 19.21 | 19.58 | 19.58 | 0.31% | 704,416 |
| Mar 20, 2025 | 19.32 | 19.66 | 19.30 | 19.52 | 19.52 | -0.26% | 250,211 |
| Mar 19, 2025 | 19.29 | 19.95 | 19.29 | 19.57 | 19.57 | 1.29% | 503,939 |
| Mar 18, 2025 | 19.48 | 19.49 | 18.63 | 19.32 | 19.32 | -1.53% | 799,106 |
| Mar 17, 2025 | 19.52 | 19.80 | 18.95 | 19.62 | 19.62 | 0.36% | 417,355 |
| Mar 14, 2025 | 19.64 | 19.75 | 19.13 | 19.55 | 19.55 | 0.72% | 327,926 |
| Mar 13, 2025 | 19.75 | 19.95 | 19.26 | 19.41 | 19.41 | -1.87% | 367,403 |
| Mar 12, 2025 | 20.29 | 20.62 | 19.55 | 19.78 | 19.78 | -2.22% | 446,061 |
| Mar 11, 2025 | 20.43 | 20.69 | 20.03 | 20.23 | 20.23 | -0.98% | 576,796 |
| Mar 10, 2025 | 19.85 | 20.74 | 19.52 | 20.43 | 20.43 | 1.24% | 699,105 |
| Mar 7, 2025 | 19.92 | 20.22 | 19.59 | 20.18 | 20.18 | 0.85% | 506,979 |
| Mar 6, 2025 | 20.20 | 20.73 | 19.88 | 20.01 | 20.01 | -3.52% | 827,726 |
| Mar 5, 2025 | 20.84 | 20.95 | 20.38 | 20.74 | 20.40 | -0.58% | 560,457 |
| Mar 4, 2025 | 20.30 | 21.21 | 20.04 | 20.86 | 20.52 | 0.24% | 515,344 |
| Mar 3, 2025 | 21.64 | 21.86 | 20.81 | 20.81 | 20.47 | -3.16% | 551,625 |
| Feb 28, 2025 | 21.98 | 22.45 | 21.37 | 21.49 | 21.14 | -2.18% | 938,731 |
| Feb 27, 2025 | 22.63 | 22.90 | 21.81 | 21.97 | 21.61 | -3.60% | 810,374 |
| Feb 26, 2025 | 22.86 | 23.36 | 22.36 | 22.79 | 22.42 | -0.04% | 765,690 |
| Feb 25, 2025 | 24.56 | 24.56 | 22.41 | 22.80 | 22.43 | -6.86% | 783,304 |
| Feb 24, 2025 | 25.61 | 25.64 | 24.12 | 24.48 | 24.08 | -3.66% | 568,470 |
| Feb 21, 2025 | 26.84 | 26.84 | 25.13 | 25.41 | 25.00 | -3.42% | 538,084 |
| Feb 20, 2025 | 26.90 | 27.55 | 26.29 | 26.31 | 25.88 | -2.41% | 420,225 |
| Feb 19, 2025 | 27.64 | 27.71 | 26.64 | 26.96 | 26.52 | -3.51% | 652,423 |
| Feb 18, 2025 | 28.60 | 28.70 | 27.08 | 27.94 | 27.49 | -2.65% | 455,149 |
| Feb 14, 2025 | 29.63 | 29.96 | 28.67 | 28.70 | 28.23 | -2.58% | 211,190 |
| Feb 13, 2025 | 29.53 | 29.69 | 29.20 | 29.46 | 28.98 | -0.10% | 352,197 |
| Feb 12, 2025 | 29.40 | 29.81 | 29.22 | 29.49 | 29.01 | -1.54% | 254,096 |
| Feb 11, 2025 | 30.62 | 30.81 | 29.57 | 29.95 | 29.46 | -3.64% | 243,049 |
| Feb 10, 2025 | 31.84 | 32.00 | 30.85 | 31.08 | 30.58 | -1.55% | 297,857 |
| Feb 7, 2025 | 30.98 | 31.65 | 30.35 | 31.57 | 31.06 | 1.77% | 536,198 |
| Feb 6, 2025 | 30.22 | 31.70 | 30.10 | 31.02 | 30.52 | 3.23% | 536,238 |
| Feb 5, 2025 | 29.80 | 30.13 | 29.32 | 30.05 | 29.56 | 0.94% | 322,487 |
| Feb 4, 2025 | 29.38 | 29.98 | 29.09 | 29.77 | 29.29 | 1.40% | 258,174 |
| Feb 3, 2025 | 28.80 | 29.88 | 28.53 | 29.36 | 28.88 | -0.54% | 489,546 |
| Jan 31, 2025 | 28.69 | 29.58 | 28.45 | 29.52 | 29.04 | 2.64% | 556,998 |
| Jan 30, 2025 | 29.25 | 29.45 | 28.51 | 28.76 | 28.29 | -0.14% | 244,557 |
| Jan 29, 2025 | 29.14 | 29.14 | 28.36 | 28.80 | 28.33 | -2.11% | 286,208 |
| Jan 28, 2025 | 29.29 | 29.84 | 28.56 | 29.42 | 28.94 | 2.05% | 461,442 |
| Jan 27, 2025 | 29.17 | 29.80 | 28.24 | 28.83 | 28.36 | -1.47% | 527,616 |
| Jan 24, 2025 | 29.61 | 29.99 | 28.93 | 29.26 | 28.79 | -0.91% | 642,205 |
| Jan 23, 2025 | 30.15 | 30.53 | 29.20 | 29.53 | 29.05 | -3.15% | 632,676 |
| Jan 22, 2025 | 31.74 | 32.20 | 30.19 | 30.49 | 30.00 | -4.54% | 583,129 |
| Jan 21, 2025 | 31.15 | 32.02 | 30.59 | 31.94 | 31.42 | 3.17% | 616,864 |
| Jan 17, 2025 | 31.82 | 32.14 | 30.87 | 30.96 | 30.46 | -0.96% | 565,906 |
| Jan 16, 2025 | 31.13 | 31.68 | 30.65 | 31.26 | 30.75 | -0.57% | 728,784 |