Skip to main content
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
16.77
-0.75 (-4.28%)
At close: Mar 9, 2026, 4:00 PM EDT
16.78
+0.01 (0.06%)
After-hours: Mar 9, 2026, 4:33 PM EDT

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1917.4616.5116.75--4.39%417,021
Mar 6, 202617.3417.7516.6617.5217.520.57%381,803
Mar 5, 202616.9017.5716.9017.4217.42-0.34%465,000
Mar 4, 202616.7417.6416.5717.4817.124.61%418,281
Mar 3, 202616.1516.7416.0916.7116.371.52%265,968
Mar 2, 202616.3016.9616.1516.4616.12-2.02%384,543
Feb 27, 202616.6616.9016.2116.8016.45-1.29%455,147
Feb 26, 202615.9517.1915.9117.0216.677.25%558,072
Feb 25, 202615.8316.0915.6015.8715.540.51%400,546
Feb 24, 202615.7016.7715.7015.7915.461.67%697,321
Feb 23, 202618.0018.0515.5315.5315.21-3.24%1,091,667
Feb 20, 202615.5216.4915.5216.0515.723.62%708,207
Feb 19, 202614.7915.6914.7315.4915.172.86%383,297
Feb 18, 202615.2115.4814.7915.0614.75-0.99%383,763
Feb 17, 202617.0717.2914.3615.2114.90-11.93%1,046,096
Feb 13, 202617.5017.6917.2217.2716.91-1.31%230,334
Feb 12, 202617.9017.9917.4117.5017.14-1.52%318,391
Feb 11, 202618.7118.7117.7617.7717.40-5.07%399,832
Feb 10, 202618.5019.3418.3818.7218.332.74%267,241
Feb 9, 202618.4218.4217.8318.2217.84-2.46%216,494
Feb 6, 202618.0718.8918.0518.6818.304.12%377,897
Feb 5, 202619.1119.4617.6317.9417.57-6.02%428,086
Feb 4, 202618.4519.1518.1419.0918.702.69%573,957
Feb 3, 202620.0020.2018.4118.5918.21-7.19%330,458
Feb 2, 202619.8020.6919.5520.0319.620.91%230,170
Jan 30, 202619.6820.0319.5019.8519.440.25%289,161
Jan 29, 202619.6419.9219.2619.8019.391.90%200,618
Jan 28, 202620.0020.0019.2519.4319.03-2.80%188,324
Jan 27, 202619.2320.0319.0019.9919.584.17%205,056
Jan 26, 202619.4119.5119.1219.1918.79-0.78%110,214
Jan 23, 202619.2619.6618.9619.3418.940.21%188,766
Jan 22, 202618.9019.3118.6219.3018.901.63%241,320
Jan 21, 202618.1319.1118.1118.9918.605.38%268,051
Jan 20, 202618.1018.4717.9518.0217.65-2.07%246,486
Jan 16, 202618.8219.0018.4018.4018.02-3.26%202,668
Jan 15, 202618.7919.0918.6519.0218.631.60%145,618
Jan 14, 202618.6619.0618.6018.7218.330.16%173,750
Jan 13, 202619.0519.2818.6618.6918.31-1.53%167,184
Jan 12, 202619.3719.4518.8118.9818.59-2.87%199,507
Jan 9, 202619.0019.5518.7219.5419.143.22%180,002
Jan 8, 202618.8019.1618.6018.9318.540.75%162,681
Jan 7, 202619.3019.4018.5618.7918.40-2.64%171,803
Jan 6, 202618.6719.3418.6719.3018.902.50%120,822
Jan 5, 202618.6719.2718.6718.8318.440.75%187,238
Jan 2, 202619.2019.3018.6418.6918.31-2.15%149,224
Dec 31, 202518.8519.2418.6519.1018.711.33%148,108
Dec 30, 202518.2619.1518.2618.8518.463.23%148,006
Dec 29, 202518.2318.4118.0418.2617.88-0.05%225,010
Dec 26, 202518.1918.5018.1818.2717.890.44%202,126
Dec 24, 202518.5518.5918.1818.1917.82-1.68%102,891
Dec 23, 202518.7718.8018.3318.5018.12-2.22%230,476
Dec 22, 202518.3819.1618.3818.9218.533.44%284,794
Dec 19, 202518.8018.9618.2218.2917.91-3.02%543,524
Dec 18, 202518.8419.2918.7518.8618.470.91%412,950
Dec 17, 202519.2319.6518.6018.6918.31-2.81%393,334
Dec 16, 202518.8719.4418.7019.2318.832.18%298,368
Dec 15, 202518.8019.2118.5618.8218.430.21%312,154
Dec 12, 202518.9619.2218.7518.7818.39-1.42%162,885
Dec 11, 202518.9019.5818.8119.0518.66-0.63%530,158
Dec 10, 202518.1419.3017.9219.1718.786.03%497,261
Dec 9, 202518.8618.8618.0118.0817.71-4.14%341,255
Dec 8, 202519.0719.2018.7618.8618.47-0.79%257,535
Dec 5, 202519.0019.4118.8119.0118.62-0.52%140,799
Dec 4, 202519.4819.4818.9719.1118.72-2.50%173,244
Dec 3, 202519.8120.0819.3019.6018.87-0.61%250,298
Dec 2, 202520.0820.0819.3319.7218.99-1.65%229,219
Dec 1, 202520.7321.0919.8520.0519.31-3.70%167,782
Nov 28, 202520.6721.3020.6720.8220.050.34%60,914
Nov 26, 202521.2121.6820.7120.7519.98-2.12%254,345
Nov 25, 202520.6121.5020.4121.2020.414.74%183,045
Nov 24, 202520.5520.9220.2420.2419.49-1.75%195,471
Nov 21, 202519.8520.8419.8520.6019.844.46%164,968
Nov 20, 202520.6020.6019.7219.7218.99-2.09%146,777
Nov 19, 202520.1220.5720.0120.1419.390.05%141,878
Nov 18, 202520.7421.0620.1020.1319.38-3.03%202,671
Nov 17, 202521.0021.6420.7520.7619.99-3.31%121,221
Nov 14, 202520.6521.4820.6421.4720.672.24%156,069
Nov 13, 202521.9222.1820.8921.0020.22-4.68%135,688
Nov 12, 202522.3022.7022.0322.0321.21-1.21%198,080
Nov 11, 202522.3222.4921.9222.3021.470.68%152,143
Nov 10, 202521.8722.3221.7122.1521.333.31%206,843
Nov 7, 202521.8822.0221.3621.4420.64-2.41%211,914
Nov 6, 202523.2523.2521.7021.9721.16-4.06%303,835
Nov 5, 202522.4223.4422.1922.9022.055.53%244,082
Nov 4, 202522.3322.3321.3421.7020.90-4.07%260,591
Nov 3, 202523.6823.8221.3022.6221.78-9.63%706,749
Oct 31, 202528.2829.5024.4625.0324.102.04%1,268,158
Oct 30, 202524.7025.2624.2324.5323.62-2.11%195,818
Oct 29, 202525.0525.9124.8325.0624.130.28%310,904
Oct 28, 202525.5025.8224.7224.9924.06-1.42%195,528
Oct 27, 202524.9425.3724.0525.3524.412.55%296,981
Oct 24, 202525.6125.9924.5824.7223.80-2.33%166,456
Oct 23, 202525.5026.1325.2725.3124.37-0.04%366,933
Oct 22, 202525.8125.8324.6825.3224.38-1.97%401,720
Oct 21, 202524.1026.1323.9725.8324.877.05%587,686
Oct 20, 202525.4725.6022.1424.1323.24-5.89%696,720
Oct 17, 202524.7526.0624.6725.6424.692.40%754,962
Oct 16, 202526.4226.7624.9325.0424.11-5.19%389,030
Oct 15, 202524.9026.5024.6026.4125.436.06%805,392
Oct 14, 202521.9224.9521.9224.9023.9811.16%499,808