Skip to main content
Shutterstock, Inc. (BST:S3T)
Germany flag Germany · Delayed Price · Currency is EUR
15.08
+0.14 (0.94%)
At close: Mar 6, 2026

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9315.2014.4515.0815.080.94%-
Mar 5, 202614.5914.9814.5314.9414.94-0.73%-
Mar 4, 202614.1915.0714.1715.0514.744.88%-
Mar 3, 202613.9014.3513.8414.3514.051.92%1,000
Mar 2, 202614.0614.4213.7614.0813.79-0.49%-
Feb 27, 202614.2314.2813.6914.1513.86-1.63%-
Feb 26, 202613.3014.5013.2114.3914.096.99%-
Feb 25, 202613.2813.5913.2313.4513.170.15%-
Feb 24, 202613.1014.1113.0813.4313.151.51%79
Feb 23, 202613.4015.5113.1713.2312.95-2.22%879
Feb 20, 202613.1013.7913.0013.5313.252.93%-
Feb 19, 202612.6813.2912.5713.1412.873.46%-
Feb 18, 202613.0013.0912.5312.7012.44-1.24%1,600
Feb 17, 202614.5614.7012.1112.8612.60-11.65%200
Feb 16, 202614.6814.7014.4614.5614.260.45%2
Feb 13, 202614.6014.7714.4914.4914.19-1.90%-
Feb 12, 202614.9215.0214.6514.7714.47-1.34%-
Feb 11, 202615.6315.7814.9514.9714.66-4.62%-
Feb 10, 202615.1916.1815.1815.7015.372.72%-
Feb 9, 202615.6815.6815.0115.2814.97-3.29%400
Feb 6, 202615.0915.8215.0815.8015.483.78%-
Feb 5, 202616.0616.2714.9615.2314.91-5.23%-
Feb 4, 202615.6216.1515.4516.0715.732.29%-
Feb 3, 202616.8616.9715.5915.7115.38-7.35%-
Feb 2, 202616.4817.4316.4616.9516.601.71%-
Jan 30, 202616.3916.8016.3316.6716.320.85%-
Jan 29, 202616.0916.5316.0716.5316.192.67%-
Jan 28, 202616.5516.6316.1016.1015.76-2.45%-
Jan 27, 202616.0316.5915.9416.5016.162.42%-
Jan 26, 202616.1816.3416.0616.1115.78-1.56%-
Jan 23, 202616.3316.6116.0916.3716.030.18%-
Jan 22, 202616.1416.3415.9216.3416.000.80%-
Jan 21, 202615.2916.2315.2416.2115.875.57%-
Jan 20, 202615.6215.6415.3315.3515.03-3.46%4,592
Jan 19, 202615.5615.9015.5615.9015.570.35%-
Jan 16, 202615.8515.8515.8515.8515.52-2.94%-
Jan 15, 202615.9516.3315.9516.3315.991.78%20
Jan 14, 202615.8816.2515.8816.0415.710.03%-
Jan 13, 202616.0416.0416.0416.0415.71-0.59%-
Jan 12, 202616.5516.5516.1316.1315.80-3.59%-
Jan 9, 202616.1316.7316.0616.7316.392.92%-
Jan 8, 202616.2616.2616.2616.2615.921.40%-
Jan 7, 202616.0316.0316.0316.0315.70-2.58%-
Jan 6, 202615.9316.4615.8716.4616.122.84%-
Jan 5, 202615.8916.3715.8916.0015.670.76%-
Jan 2, 202615.9616.1615.8815.8815.553.28%-
Dec 30, 202515.3815.3815.3815.3815.06-0.45%-
Dec 29, 202515.4515.4515.4515.4515.13-3.11%-
Dec 23, 202515.9415.9415.9415.9415.612.51%-
Dec 22, 202515.5515.5515.5515.5515.23-2.48%-
Dec 19, 202515.9515.9515.9515.9515.620.63%-
Dec 16, 202515.8515.8515.8515.8515.52-0.56%-
Dec 15, 202515.9415.9415.9415.9415.61-1.82%-
Dec 12, 202516.2316.2316.2316.2315.90-0.43%-
Dec 11, 202516.3016.3016.3016.3015.965.60%-
Dec 10, 202515.4415.4415.4415.4415.12-0.55%-
Dec 9, 202516.0816.0815.5215.5215.20-5.37%-
Dec 8, 202516.2016.4016.2016.4016.060.55%1,438
Dec 5, 202516.3016.3116.3016.3115.97-2.34%-
Dec 4, 202516.7016.7016.7016.7016.360.91%-
Dec 3, 202516.8816.8816.5516.5515.93-1.78%-
Dec 2, 202517.1117.1116.8516.8516.22-1.98%-
Dec 1, 202517.6917.6917.1917.1916.55-3.97%-
Nov 28, 202517.8717.9017.8717.9017.230.59%-
Nov 27, 202517.8017.8017.8017.8017.13-1.60%-
Nov 26, 202518.2018.2018.0918.0917.41-0.52%-
Nov 25, 202517.4518.1817.4518.1817.503.44%-
Nov 24, 202517.8717.8717.5817.5816.923.08%-
Nov 21, 202517.0517.0517.0517.0516.41-3.56%-
Nov 20, 202517.6417.6817.6417.6817.022.55%400
Nov 19, 202517.2417.2417.2417.2416.60-2.60%-
Nov 18, 202517.7017.7017.7017.7017.04-3.78%-
Nov 17, 202518.4018.4018.4018.4017.711.55%-
Nov 14, 202517.8918.1217.8918.1217.44-6.09%-
Oct 20, 202522.0022.0019.2919.2918.57-12.48%299
Oct 17, 202521.1022.0421.1022.0421.22-1.25%300
Oct 15, 202521.2822.3221.2822.3221.4921.40%233