Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
21.15
+0.99 (4.91%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.18 | 21.29 | 20.13 | 21.15 | 21.15 | 4.91% | 195,469 |
| 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 |
| Aug 12, 2025 | 19.97 | 20.57 | 19.75 | 20.23 | 19.91 | 2.22% | 244,056 |
| Aug 11, 2025 | 20.09 | 20.28 | 19.43 | 19.79 | 19.48 | -1.44% | 190,081 |
| Aug 8, 2025 | 20.07 | 20.89 | 19.89 | 20.08 | 19.76 | -1.38% | 286,005 |
| Aug 7, 2025 | 21.65 | 22.00 | 20.35 | 20.36 | 20.04 | -5.21% | 424,319 |
| Aug 6, 2025 | 20.23 | 21.63 | 20.11 | 21.48 | 21.14 | 6.65% | 550,009 |
| Aug 5, 2025 | 20.03 | 20.30 | 19.89 | 20.14 | 19.82 | 0.35% | 248,083 |
| Aug 4, 2025 | 18.90 | 20.23 | 18.90 | 20.07 | 19.75 | 7.56% | 282,934 |
| Aug 1, 2025 | 18.65 | 19.19 | 18.37 | 18.66 | 18.37 | -2.61% | 279,179 |
| Jul 31, 2025 | 19.70 | 19.82 | 18.99 | 19.16 | 18.86 | -2.74% | 249,689 |
| Jul 30, 2025 | 20.38 | 20.47 | 19.59 | 19.70 | 19.39 | -3.15% | 303,600 |
| Jul 29, 2025 | 20.83 | 21.29 | 20.34 | 20.34 | 20.02 | 2.68% | 515,792 |
| Jul 28, 2025 | 20.22 | 20.38 | 19.79 | 19.81 | 19.50 | -1.69% | 149,210 |
| Jul 25, 2025 | 19.94 | 20.17 | 19.57 | 20.15 | 19.83 | 1.05% | 217,318 |
| Jul 24, 2025 | 20.59 | 20.89 | 19.92 | 19.94 | 19.63 | -4.27% | 303,795 |
| Jul 23, 2025 | 19.38 | 20.85 | 19.04 | 20.83 | 20.50 | 9.29% | 735,200 |
| Jul 22, 2025 | 18.36 | 19.37 | 18.36 | 19.06 | 18.76 | 3.76% | 422,841 |
| Jul 21, 2025 | 18.50 | 18.86 | 18.24 | 18.37 | 18.08 | 1.10% | 209,262 |
| Jul 18, 2025 | 18.54 | 18.63 | 18.05 | 18.17 | 17.88 | -1.84% | 300,333 |
| Jul 17, 2025 | 18.20 | 18.67 | 18.20 | 18.51 | 18.22 | 0.71% | 217,527 |
| Jul 16, 2025 | 18.47 | 18.62 | 17.90 | 18.38 | 18.09 | 0.38% | 216,290 |
| Jul 15, 2025 | 18.85 | 19.05 | 18.29 | 18.31 | 18.02 | -2.81% | 235,168 |
| Jul 14, 2025 | 19.28 | 19.28 | 18.76 | 18.84 | 18.54 | -1.82% | 158,939 |
| Jul 11, 2025 | 19.82 | 19.82 | 19.16 | 19.19 | 18.89 | -4.34% | 174,365 |
| Jul 10, 2025 | 19.75 | 20.38 | 19.58 | 20.06 | 19.74 | 1.26% | 146,708 |
| Jul 9, 2025 | 19.79 | 20.01 | 19.37 | 19.81 | 19.50 | 0.20% | 197,401 |
| Jul 8, 2025 | 19.60 | 20.15 | 19.46 | 19.77 | 19.46 | 1.59% | 447,604 |
| Jul 7, 2025 | 19.75 | 20.14 | 19.40 | 19.46 | 19.15 | -2.55% | 170,812 |
| Jul 3, 2025 | 20.08 | 20.18 | 19.66 | 19.97 | 19.66 | 0.15% | 104,991 |
| Jul 2, 2025 | 19.98 | 20.20 | 19.50 | 19.94 | 19.63 | -0.80% | 297,248 |