Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
4.890
-0.050 (-1.01%)
At close: Sep 17, 2026, 4:00 PM EDT
4.950
+0.060 (1.23%)
After-hours: Sep 17, 2026, 7:59 PM EDT
Shutterstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.03 | 5.05 | 4.84 | 4.89 | 4.89 | -1.01% | 696,968 |
| Sep 16, 2026 | 4.86 | 5.04 | 4.80 | 4.94 | 4.94 | 1.44% | 1,029,259 |
| Sep 15, 2026 | 5.15 | 5.35 | 4.83 | 4.87 | 4.87 | -7.41% | 736,504 |
| Sep 14, 2026 | 5.09 | 5.29 | 5.02 | 5.26 | 5.26 | 4.37% | 754,273 |
| Sep 11, 2026 | 5.09 | 5.12 | 4.95 | 5.04 | 5.04 | -0.20% | 707,135 |
| Sep 10, 2026 | 5.00 | 5.17 | 4.93 | 5.05 | 5.05 | -0.20% | 1,218,378 |
| Sep 9, 2026 | 5.11 | 5.14 | 4.91 | 5.06 | 5.06 | -2.13% | 1,198,385 |
| Sep 8, 2026 | 5.70 | 5.72 | 5.06 | 5.17 | 5.17 | -9.93% | 1,454,032 |
| Sep 4, 2026 | 5.72 | 5.81 | 5.59 | 5.74 | 5.74 | -0.52% | 886,694 |
| Sep 3, 2026 | 5.79 | 6.10 | 5.75 | 5.77 | 5.77 | 0.35% | 581,307 |
| Sep 2, 2026 | 5.70 | 5.85 | 5.62 | 5.75 | 5.75 | - | 747,183 |
| Sep 1, 2026 | 5.64 | 5.80 | 5.45 | 5.75 | 5.75 | 3.79% | 1,224,403 |
| Aug 31, 2026 | 5.83 | 5.85 | 5.54 | 5.54 | 5.54 | -7.20% | 1,719,312 |
| Aug 28, 2026 | 5.49 | 6.00 | 5.49 | 5.97 | 5.97 | 8.74% | 1,192,386 |
| Aug 27, 2026 | 5.54 | 5.54 | 5.40 | 5.49 | 5.49 | -0.90% | 820,366 |
| Aug 26, 2026 | 5.53 | 5.55 | 5.26 | 5.54 | 5.54 | - | 741,423 |
| Aug 25, 2026 | 5.39 | 5.56 | 5.26 | 5.54 | 5.54 | 3.36% | 849,992 |
| Aug 24, 2026 | 5.32 | 5.49 | 5.27 | 5.36 | 5.36 | 0.75% | 638,721 |
| Aug 21, 2026 | 5.37 | 5.39 | 5.22 | 5.32 | 5.32 | -0.56% | 1,146,751 |
| Aug 20, 2026 | 5.41 | 5.45 | 5.27 | 5.35 | 5.35 | -3.08% | 626,035 |
| Aug 19, 2026 | 5.41 | 5.62 | 5.38 | 5.52 | 5.52 | 2.79% | 690,914 |
| Aug 18, 2026 | 5.43 | 5.50 | 5.31 | 5.37 | 5.37 | -0.74% | 706,626 |
| Aug 17, 2026 | 5.58 | 5.68 | 5.24 | 5.41 | 5.41 | -4.92% | 1,011,138 |
| Aug 14, 2026 | 5.79 | 5.83 | 5.61 | 5.69 | 5.69 | -2.90% | 734,316 |
| Aug 13, 2026 | 5.64 | 5.87 | 5.49 | 5.86 | 5.86 | 3.90% | 1,031,144 |
| Aug 12, 2026 | 5.51 | 5.81 | 5.45 | 5.64 | 5.64 | 4.25% | 1,035,034 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.32 | 5.41 | 5.41 | -8.15% | 1,207,914 |
| Aug 10, 2026 | 5.91 | 5.94 | 5.64 | 5.89 | 5.89 | -1.17% | 1,284,071 |
| Aug 7, 2026 | 5.90 | 6.25 | 5.72 | 5.96 | 5.96 | 0.85% | 1,235,461 |
| Aug 6, 2026 | 6.12 | 6.24 | 5.77 | 5.91 | 5.91 | -5.29% | 1,161,822 |
| Aug 5, 2026 | 6.24 | 6.65 | 5.81 | 6.24 | 6.24 | 3.65% | 1,578,374 |
| Aug 4, 2026 | 5.96 | 6.24 | 5.75 | 6.02 | 6.02 | -0.66% | 1,259,098 |
| Aug 3, 2026 | 5.47 | 6.14 | 5.46 | 6.06 | 6.06 | 12.22% | 1,559,108 |
| Jul 31, 2026 | 5.36 | 5.62 | 5.17 | 5.40 | 5.40 | 0.37% | 1,723,565 |
| Jul 30, 2026 | 5.76 | 5.76 | 5.25 | 5.38 | 5.38 | -5.61% | 1,247,126 |
| Jul 29, 2026 | 6.00 | 6.20 | 5.63 | 5.70 | 5.70 | -4.68% | 1,186,898 |
| Jul 28, 2026 | 5.99 | 6.25 | 5.79 | 5.98 | 5.98 | 1.53% | 1,066,057 |
| Jul 27, 2026 | 5.65 | 6.04 | 5.64 | 5.89 | 5.89 | 5.56% | 1,611,931 |
| Jul 24, 2026 | 5.75 | 5.93 | 5.56 | 5.58 | 5.58 | -3.12% | 1,323,477 |
| Jul 23, 2026 | 6.96 | 7.10 | 5.25 | 5.76 | 5.76 | -21.95% | 4,989,501 |
| Jul 22, 2026 | 7.27 | 7.62 | 7.18 | 7.38 | 7.38 | 1.51% | 869,145 |
| Jul 21, 2026 | 7.59 | 7.68 | 7.22 | 7.27 | 7.27 | -5.34% | 965,855 |
| Jul 20, 2026 | 7.42 | 7.82 | 7.27 | 7.68 | 7.68 | 3.64% | 1,163,429 |
| Jul 17, 2026 | 7.50 | 7.60 | 7.26 | 7.41 | 7.41 | -2.63% | 813,442 |
| Jul 16, 2026 | 7.96 | 8.12 | 7.55 | 7.61 | 7.61 | -3.43% | 781,900 |
| Jul 15, 2026 | 7.70 | 8.28 | 7.69 | 7.88 | 7.88 | 3.55% | 1,170,030 |
| Jul 14, 2026 | 7.84 | 7.89 | 7.17 | 7.61 | 7.61 | -7.76% | 1,981,392 |
| Jul 13, 2026 | 8.57 | 8.86 | 8.04 | 8.25 | 8.25 | -2.83% | 1,399,005 |
| Jul 10, 2026 | 8.69 | 8.93 | 8.38 | 8.49 | 8.49 | -2.75% | 1,293,205 |
| Jul 9, 2026 | 8.75 | 8.92 | 8.31 | 8.73 | 8.73 | -1.91% | 1,307,850 |