Skip to main content
logo
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
16.69
+0.52 (3.22%)
May 1, 2026, 4:00 PM EDT - Market closed

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202615.9016.7915.9016.6916.693.22%259,164
Apr 30, 202616.5116.7916.0516.1716.17-3.35%575,313
Apr 29, 202617.3017.4916.7216.7316.73-3.13%242,664
Apr 28, 202617.3017.7817.2717.2717.27-1.99%257,040
Apr 27, 202617.5817.7717.4817.6217.620.80%161,647
Apr 24, 202617.7718.0017.4817.4817.48-2.13%176,981
Apr 23, 202618.1918.2517.7517.8617.86-2.19%243,620
Apr 22, 202617.9318.2717.7118.2618.261.50%147,452
Apr 21, 202617.6618.4717.6617.9917.991.87%275,543
Apr 20, 202617.6017.8617.5517.6617.66-0.17%170,430
Apr 17, 202618.2218.2217.6517.6917.69-1.28%177,158
Apr 16, 202617.9117.9417.6317.9217.920.73%237,198
Apr 15, 202617.7118.1917.6317.7917.791.02%213,046
Apr 14, 202617.4517.9517.4517.6117.610.57%393,498
Apr 13, 202616.6217.5316.6217.5117.515.04%248,839
Apr 10, 202617.1517.3616.6716.6716.67-2.34%197,686
Apr 9, 202616.9817.2016.9317.0717.07-0.29%218,961
Apr 8, 202617.2017.4417.0017.1217.121.48%217,993
Apr 7, 202616.6617.1116.6616.8716.87-0.53%251,765
Apr 6, 202616.5017.1916.5016.9616.962.54%225,520
Apr 2, 202616.1016.8016.1016.5416.540.18%283,205
Apr 1, 202616.5816.9516.3516.5116.51-0.60%175,031
Mar 31, 202616.5516.8116.3616.6116.611.65%115,036
Mar 30, 202616.0816.6016.0816.3416.341.62%171,983
Mar 27, 202616.2516.3616.0016.0816.08-2.13%141,508
Mar 26, 202616.5316.8816.2816.4316.43-0.36%154,865
Mar 25, 202616.6616.8316.1516.4916.490.18%128,573
Mar 24, 202616.5316.7116.3816.4616.46-1.85%113,626
Mar 23, 202616.8017.0116.4616.7716.770.66%212,697
Mar 20, 202617.3717.3716.5016.6616.66-2.17%498,199
Mar 19, 202616.6917.0516.4517.0317.031.49%267,601
Mar 18, 202616.6717.1316.6616.7816.78-0.65%400,857
Mar 17, 202616.2317.6216.2316.8916.894.00%325,952
Mar 16, 202616.2116.4216.1116.2416.241.25%199,241
Mar 13, 202616.3016.4015.7516.0416.04-1.41%243,706
Mar 12, 202615.9416.4615.9316.2716.27-0.25%253,545
Mar 11, 202616.1616.3415.8616.3116.311.12%331,964
Mar 10, 202616.7916.8715.7616.1316.13-3.82%347,336
Mar 9, 202617.1917.4616.5116.7716.77-4.28%460,352
Mar 6, 202617.3417.7516.6617.5217.520.57%381,803
Mar 5, 202616.9017.5716.9017.4217.42-0.34%465,000
Mar 4, 202616.7417.6416.5717.4817.124.61%418,281
Mar 3, 202616.1516.7416.0916.7116.371.52%265,968
Mar 2, 202616.3016.9616.1516.4616.12-2.02%384,543
Feb 27, 202616.6616.9016.2116.8016.45-1.29%455,147
Feb 26, 202615.9517.1915.9117.0216.677.25%558,072
Feb 25, 202615.8316.0915.6015.8715.540.51%400,546
Feb 24, 202615.7016.7715.7015.7915.461.67%697,321
Feb 23, 202618.0018.0515.5315.5315.21-3.24%1,091,667
Feb 20, 202615.5216.4915.5216.0515.723.62%708,207