Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
6.24
+0.22 (3.65%)
At close: Aug 5, 2026, 4:00 PM EDT
6.20
-0.04 (-0.64%)
Pre-market: Aug 6, 2026, 9:04 AM EDT
Shutterstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.24 | 6.65 | 5.81 | 6.24 | 6.24 | 3.65% | 1,578,228 |
| Aug 4, 2026 | 5.96 | 6.24 | 5.75 | 6.02 | 6.02 | -0.66% | 1,237,112 |
| Aug 3, 2026 | 5.47 | 6.14 | 5.46 | 6.06 | 6.06 | 12.22% | 1,558,531 |
| Jul 31, 2026 | 5.36 | 5.62 | 5.17 | 5.40 | 5.40 | 0.37% | 1,723,329 |
| Jul 30, 2026 | 5.76 | 5.76 | 5.25 | 5.38 | 5.38 | -5.61% | 1,244,159 |
| Jul 29, 2026 | 6.00 | 6.20 | 5.63 | 5.70 | 5.70 | -4.68% | 1,176,414 |
| Jul 28, 2026 | 5.99 | 6.25 | 5.79 | 5.98 | 5.98 | 1.53% | 1,064,568 |
| Jul 27, 2026 | 5.65 | 6.04 | 5.64 | 5.89 | 5.89 | 5.56% | 1,588,922 |
| Jul 24, 2026 | 5.75 | 5.93 | 5.56 | 5.58 | 5.58 | -3.12% | 1,318,841 |
| Jul 23, 2026 | 6.96 | 7.10 | 5.25 | 5.76 | 5.76 | -21.95% | 4,972,631 |
| Jul 22, 2026 | 7.27 | 7.62 | 7.18 | 7.38 | 7.38 | 1.51% | 824,143 |
| Jul 21, 2026 | 7.59 | 7.68 | 7.22 | 7.27 | 7.27 | -5.34% | 949,692 |
| Jul 20, 2026 | 7.42 | 7.82 | 7.27 | 7.68 | 7.68 | 3.64% | 1,162,539 |
| Jul 17, 2026 | 7.50 | 7.60 | 7.26 | 7.41 | 7.41 | -2.63% | 808,368 |
| Jul 16, 2026 | 7.96 | 8.12 | 7.55 | 7.61 | 7.61 | -3.43% | 781,122 |
| Jul 15, 2026 | 7.70 | 8.28 | 7.69 | 7.88 | 7.88 | 3.55% | 1,162,211 |
| Jul 14, 2026 | 7.84 | 7.89 | 7.17 | 7.61 | 7.61 | -7.76% | 1,969,133 |
| Jul 13, 2026 | 8.57 | 8.86 | 8.04 | 8.25 | 8.25 | -2.83% | 1,355,874 |
| Jul 10, 2026 | 8.69 | 8.93 | 8.38 | 8.49 | 8.49 | -2.75% | 892,749 |
| Jul 9, 2026 | 8.75 | 8.92 | 8.31 | 8.73 | 8.73 | -1.91% | 1,288,011 |
| Jul 8, 2026 | 8.65 | 9.09 | 8.65 | 8.90 | 8.90 | 2.06% | 979,503 |
| Jul 7, 2026 | 9.22 | 9.32 | 8.68 | 8.72 | 8.72 | -5.11% | 1,196,551 |
| Jul 6, 2026 | 9.74 | 9.83 | 9.10 | 9.19 | 9.19 | -6.32% | 1,359,604 |
| Jul 2, 2026 | 9.85 | 10.51 | 9.74 | 9.81 | 9.81 | -0.91% | 1,510,482 |
| Jul 1, 2026 | 9.67 | 10.23 | 9.43 | 9.90 | 9.90 | -29.03% | 4,083,782 |
| Jun 30, 2026 | 14.03 | 14.17 | 13.76 | 13.95 | 13.95 | -1.27% | 281,226 |
| Jun 29, 2026 | 14.25 | 14.42 | 13.95 | 14.13 | 14.13 | -0.49% | 332,442 |
| Jun 26, 2026 | 14.01 | 14.45 | 13.87 | 14.20 | 14.20 | 2.16% | 828,524 |
| Jun 25, 2026 | 14.14 | 14.45 | 13.49 | 13.90 | 13.90 | -2.04% | 305,827 |
| Jun 24, 2026 | 14.30 | 14.69 | 14.06 | 14.19 | 14.19 | -1.66% | 250,429 |
| Jun 23, 2026 | 15.54 | 16.01 | 14.19 | 14.43 | 14.43 | -8.15% | 434,822 |
| Jun 22, 2026 | 15.70 | 16.47 | 15.00 | 15.71 | 15.71 | 18.84% | 1,479,878 |
| Jun 18, 2026 | 12.88 | 13.41 | 12.69 | 13.22 | 13.22 | 2.32% | 559,332 |
| Jun 17, 2026 | 13.49 | 13.72 | 12.83 | 12.92 | 12.92 | -4.65% | 385,197 |
| Jun 16, 2026 | 13.80 | 13.90 | 13.29 | 13.55 | 13.55 | -0.51% | 386,660 |
| Jun 15, 2026 | 14.25 | 14.35 | 13.61 | 13.62 | 13.62 | -4.69% | 303,127 |
| Jun 12, 2026 | 14.63 | 14.90 | 14.27 | 14.29 | 14.29 | -1.24% | 286,217 |
| Jun 11, 2026 | 13.70 | 14.53 | 13.44 | 14.47 | 14.47 | 5.62% | 423,557 |
| Jun 10, 2026 | 12.79 | 13.86 | 12.79 | 13.70 | 13.70 | 5.30% | 466,815 |
| Jun 9, 2026 | 13.22 | 13.35 | 12.94 | 13.01 | 13.01 | -1.59% | 255,285 |
| Jun 8, 2026 | 12.86 | 13.25 | 12.78 | 13.22 | 13.22 | 2.01% | 295,651 |
| Jun 5, 2026 | 13.45 | 13.48 | 12.85 | 12.96 | 12.96 | -1.74% | 393,131 |
| Jun 4, 2026 | 13.45 | 13.70 | 13.04 | 13.19 | 13.19 | 0.08% | 479,297 |
| Jun 3, 2026 | 13.70 | 14.11 | 13.17 | 13.54 | 13.18 | -1.17% | 758,220 |
| Jun 2, 2026 | 13.68 | 14.21 | 13.45 | 13.70 | 13.34 | - | 1,011,959 |
| Jun 1, 2026 | 14.90 | 15.02 | 13.40 | 13.70 | 13.34 | -7.99% | 4,920,671 |
| May 29, 2026 | 15.67 | 15.69 | 14.72 | 14.89 | 14.49 | -4.18% | 826,890 |
| May 28, 2026 | 15.85 | 15.95 | 15.24 | 15.54 | 15.13 | -2.26% | 651,477 |
| May 27, 2026 | 16.00 | 16.63 | 15.83 | 15.90 | 15.48 | -1.49% | 176,524 |
| May 26, 2026 | 16.30 | 16.62 | 16.01 | 16.14 | 15.71 | -0.49% | 196,485 |