Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
5.97
+0.48 (8.74%)
At close: Aug 28, 2026, 4:00 PM EDT
5.83
-0.14 (-2.29%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Shutterstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.49 | 6.00 | 5.49 | 5.97 | 5.97 | 8.74% | 1,191,935 |
| Aug 27, 2026 | 5.54 | 5.54 | 5.40 | 5.49 | 5.49 | -0.90% | 820,146 |
| Aug 26, 2026 | 5.53 | 5.55 | 5.26 | 5.54 | 5.54 | - | 738,832 |
| Aug 25, 2026 | 5.39 | 5.56 | 5.26 | 5.54 | 5.54 | 3.36% | 849,717 |
| Aug 24, 2026 | 5.32 | 5.49 | 5.27 | 5.36 | 5.36 | 0.75% | 638,175 |
| Aug 21, 2026 | 5.37 | 5.39 | 5.22 | 5.32 | 5.32 | -0.56% | 1,144,462 |
| Aug 20, 2026 | 5.41 | 5.45 | 5.27 | 5.35 | 5.35 | -3.08% | 625,864 |
| Aug 19, 2026 | 5.41 | 5.62 | 5.38 | 5.52 | 5.52 | 2.79% | 689,856 |
| Aug 18, 2026 | 5.43 | 5.50 | 5.31 | 5.37 | 5.37 | -0.74% | 706,367 |
| Aug 17, 2026 | 5.58 | 5.68 | 5.24 | 5.41 | 5.41 | -4.92% | 1,009,873 |
| Aug 14, 2026 | 5.79 | 5.83 | 5.61 | 5.69 | 5.69 | -2.90% | 733,953 |
| Aug 13, 2026 | 5.64 | 5.87 | 5.49 | 5.86 | 5.86 | 3.90% | 1,030,831 |
| Aug 12, 2026 | 5.51 | 5.81 | 5.45 | 5.64 | 5.64 | 4.25% | 1,034,536 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.32 | 5.41 | 5.41 | -8.15% | 1,184,544 |
| Aug 10, 2026 | 5.91 | 5.94 | 5.64 | 5.89 | 5.89 | -1.17% | 1,284,006 |
| Aug 7, 2026 | 5.90 | 6.25 | 5.72 | 5.96 | 5.96 | 0.85% | 1,232,813 |
| Aug 6, 2026 | 6.12 | 6.24 | 5.77 | 5.91 | 5.91 | -5.29% | 1,160,535 |
| 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 |