Skip to main content
logo
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
8.49
-0.24 (-2.75%)
At close: Jul 10, 2026, 4:00 PM EDT
8.53
+0.04 (0.47%)
After-hours: Jul 10, 2026, 7:27 PM EDT

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20268.698.938.388.498.49-2.75%892,749
Jul 9, 20268.758.928.318.738.73-1.91%1,288,011
Jul 8, 20268.659.098.658.908.902.06%979,503
Jul 7, 20269.229.328.688.728.72-5.11%1,196,551
Jul 6, 20269.749.839.109.199.19-6.32%1,359,604
Jul 2, 20269.8510.519.749.819.81-0.91%1,510,482
Jul 1, 20269.6710.239.439.909.90-29.03%4,083,782
Jun 30, 202614.0314.1713.7613.9513.95-1.27%281,226
Jun 29, 202614.2514.4213.9514.1314.13-0.49%332,442
Jun 26, 202614.0114.4513.8714.2014.202.16%828,524
Jun 25, 202614.1414.4513.4913.9013.90-2.04%305,827
Jun 24, 202614.3014.6914.0614.1914.19-1.66%250,429
Jun 23, 202615.5416.0114.1914.4314.43-8.15%434,822
Jun 22, 202615.7016.4715.0015.7115.7118.84%1,479,878
Jun 18, 202612.8813.4112.6913.2213.222.32%559,332
Jun 17, 202613.4913.7212.8312.9212.92-4.65%385,197
Jun 16, 202613.8013.9013.2913.5513.55-0.51%386,660
Jun 15, 202614.2514.3513.6113.6213.62-4.69%303,127
Jun 12, 202614.6314.9014.2714.2914.29-1.24%286,217
Jun 11, 202613.7014.5313.4414.4714.475.62%423,557
Jun 10, 202612.7913.8612.7913.7013.705.30%466,815
Jun 9, 202613.2213.3512.9413.0113.01-1.59%255,285
Jun 8, 202612.8613.2512.7813.2213.222.01%295,651
Jun 5, 202613.4513.4812.8512.9612.96-1.74%393,131
Jun 4, 202613.4513.7013.0413.1913.190.08%479,297
Jun 3, 202613.7014.1113.1713.5413.18-1.17%758,220
Jun 2, 202613.6814.2113.4513.7013.34-1,011,959
Jun 1, 202614.9015.0213.4013.7013.34-7.99%4,920,671
May 29, 202615.6715.6914.7214.8914.49-4.18%826,890
May 28, 202615.8515.9515.2415.5415.13-2.26%651,477
May 27, 202616.0016.6315.8315.9015.48-1.49%176,524
May 26, 202616.3016.6216.0116.1415.71-0.49%196,485
May 22, 202616.2616.7016.1216.2215.79-0.37%229,199
May 21, 202615.4216.2915.2816.2815.854.49%265,581
May 20, 202615.5015.6015.0515.5815.170.71%380,456
May 19, 202616.5016.9215.4215.4715.06-7.42%396,451
May 18, 202616.3917.1316.3216.7116.271.15%374,108
May 15, 202616.2516.7916.1616.5216.083.06%503,441
May 14, 202616.3716.4316.0216.0315.60-0.93%299,339
May 13, 202615.9916.1815.5816.1815.750.75%404,141
May 12, 202616.4916.5516.0116.0615.63-3.08%246,218
May 11, 202617.1517.2416.5516.5716.13-2.87%239,758
May 8, 202616.9917.0716.7417.0616.610.41%136,731
May 7, 202616.6617.0516.6616.9916.543.03%202,321
May 6, 202616.3016.5016.1116.4916.051.41%203,491
May 5, 202616.2216.4915.9116.2615.830.87%300,683
May 4, 202616.5416.9516.1216.1215.69-3.42%381,854
May 1, 202615.9016.7915.9016.6916.253.22%263,224
Apr 30, 202616.5116.7916.0516.1715.74-3.35%575,319
Apr 29, 202617.3017.4916.7216.7316.29-3.13%242,790