Skip to main content
logo
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
14.89
-0.65 (-4.18%)
At close: May 29, 2026, 4:00 PM EDT
15.18
+0.29 (1.95%)
After-hours: May 29, 2026, 7:00 PM EDT

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202615.6715.6914.7214.8914.89-4.18%826,751
May 28, 202615.8515.9515.2415.5415.54-2.26%650,974
May 27, 202616.0016.6315.8315.9015.90-1.49%176,027
May 26, 202616.3016.6216.0116.1416.14-0.49%196,318
May 22, 202616.2616.7016.1216.2216.22-0.37%228,621
May 21, 202615.4216.2915.2816.2816.284.49%265,526
May 20, 202615.5015.6015.0515.5815.580.71%380,084
May 19, 202616.5016.9215.4215.4715.47-7.42%396,451
May 18, 202616.3917.1316.3216.7116.711.15%370,546
May 15, 202616.2516.7916.1616.5216.523.06%503,441
May 14, 202616.3716.4316.0216.0316.03-0.93%299,339
May 13, 202615.9916.1815.5816.1816.180.75%404,141
May 12, 202616.4916.5516.0116.0616.06-3.08%246,218
May 11, 202617.1517.2416.5516.5716.57-2.87%239,758
May 8, 202616.9917.0716.7417.0617.060.41%136,731
May 7, 202616.6617.0516.6616.9916.993.03%202,321
May 6, 202616.3016.5016.1116.4916.491.41%203,491
May 5, 202616.2216.4915.9116.2616.260.87%300,683
May 4, 202616.5416.9516.1216.1216.12-3.42%381,854
May 1, 202615.9016.7915.9016.6916.693.22%263,224
Apr 30, 202616.5116.7916.0516.1716.17-3.35%575,319
Apr 29, 202617.3017.4916.7216.7316.73-3.13%242,790
Apr 28, 202617.3017.7817.2717.2717.27-1.99%257,051
Apr 27, 202617.5817.7717.4817.6217.620.80%163,808
Apr 24, 202617.7718.0017.4817.4817.48-2.13%177,031
Apr 23, 202618.1918.2517.7517.8617.86-2.19%243,633
Apr 22, 202617.9318.2717.7118.2618.261.50%148,520
Apr 21, 202617.6618.4717.6617.9917.991.87%275,547
Apr 20, 202617.6017.8617.5517.6617.66-0.17%175,026
Apr 17, 202618.2218.2217.6517.6917.69-1.28%177,280
Apr 16, 202617.9117.9417.6317.9217.920.73%237,198
Apr 15, 202617.7118.1917.6317.7917.791.02%213,048
Apr 14, 202617.4517.9517.4517.6117.610.57%393,498
Apr 13, 202616.6217.5316.6217.5117.515.04%248,860
Apr 10, 202617.1517.3616.6716.6716.67-2.34%200,104
Apr 9, 202616.9817.2016.9317.0717.07-0.29%218,961
Apr 8, 202617.2017.4417.0017.1217.121.48%218,013
Apr 7, 202616.6617.1116.6616.8716.87-0.53%251,765
Apr 6, 202616.5017.1916.5016.9616.962.54%225,577
Apr 2, 202616.1016.8016.1016.5416.540.18%283,268
Apr 1, 202616.5816.9516.3516.5116.51-0.60%175,031
Mar 31, 202616.5516.8116.3616.6116.611.65%116,038
Mar 30, 202616.0816.6016.0816.3416.341.62%174,283
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%130,320
Mar 24, 202616.5316.7116.3816.4616.46-1.85%125,244
Mar 23, 202616.8017.0116.4616.7716.770.66%213,214
Mar 20, 202617.3717.3716.5016.6616.66-2.17%503,486
Mar 19, 202616.6917.0516.4517.0317.031.49%267,601