Skip to main content
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
19.01
-0.10 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
19.02
+0.01 (0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0019.4118.8119.0119.01-0.52%140,781
Dec 4, 202519.4819.4818.9719.1119.11-2.50%173,237
Dec 3, 202519.8120.0819.3019.6019.27-0.61%250,160
Dec 2, 202520.0820.0819.3319.7219.39-1.65%229,219
Dec 1, 202520.7321.0919.8520.0519.71-3.70%167,782
Nov 28, 202520.6721.3020.6720.8220.470.34%60,914
Nov 26, 202521.2121.6820.7120.7520.40-2.12%254,345
Nov 25, 202520.6121.5020.4121.2020.844.74%183,045
Nov 24, 202520.5520.9220.2420.2419.90-1.75%195,471
Nov 21, 202519.8520.8419.8520.6020.254.46%164,968
Nov 20, 202520.6020.6019.7219.7219.39-2.09%146,777
Nov 19, 202520.1220.5720.0120.1419.800.05%141,878
Nov 18, 202520.7421.0620.1020.1319.79-3.03%202,671
Nov 17, 202521.0021.6420.7520.7620.41-3.31%121,221
Nov 14, 202520.6521.4820.6421.4721.112.24%156,069
Nov 13, 202521.9222.1820.8921.0020.65-4.68%135,688
Nov 12, 202522.3022.7022.0322.0321.66-1.21%198,080
Nov 11, 202522.3222.4921.9222.3021.920.68%152,143
Nov 10, 202521.8722.3221.7122.1521.783.31%206,843
Nov 7, 202521.8822.0221.3621.4421.08-2.41%211,914
Nov 6, 202523.2523.2521.7021.9721.60-4.06%303,835
Nov 5, 202522.4223.4422.1922.9022.515.53%244,082
Nov 4, 202522.3322.3321.3421.7021.33-4.07%260,591
Nov 3, 202523.6823.8221.3022.6222.24-9.63%706,749
Oct 31, 202528.2829.5024.4625.0324.612.04%1,268,158
Oct 30, 202524.7025.2624.2324.5324.12-2.11%195,818
Oct 29, 202525.0525.9124.8325.0624.640.28%310,904
Oct 28, 202525.5025.8224.7224.9924.57-1.42%195,528
Oct 27, 202524.9425.3724.0525.3524.922.55%296,981
Oct 24, 202525.6125.9924.5824.7224.30-2.33%166,456
Oct 23, 202525.5026.1325.2725.3124.88-0.04%366,933
Oct 22, 202525.8125.8324.6825.3224.89-1.97%401,720
Oct 21, 202524.1026.1323.9725.8325.397.05%587,686
Oct 20, 202525.4725.6022.1424.1323.72-5.89%696,720
Oct 17, 202524.7526.0624.6725.6425.212.40%754,962
Oct 16, 202526.4226.7624.9325.0424.62-5.19%389,030
Oct 15, 202524.9026.5024.6026.4125.966.06%805,392
Oct 14, 202521.9224.9521.9224.9024.4811.16%499,808
Oct 13, 202521.8322.6721.6422.4022.024.97%273,577
Oct 10, 202521.9122.0320.8621.3420.98-1.89%236,504
Oct 9, 202522.2422.3021.5521.7521.38-1.85%234,559
Oct 8, 202521.6222.3221.5222.1621.792.83%140,084
Oct 7, 202522.5322.6421.4021.5521.19-4.35%206,598
Oct 6, 202522.1522.8422.1522.5322.150.94%285,733
Oct 3, 202521.3422.7121.3222.3221.945.04%297,348
Oct 2, 202520.9821.3320.6021.2520.891.34%177,144
Oct 1, 202520.6621.2420.6220.9720.620.58%211,744
Sep 30, 202520.8520.8920.4320.8520.500.82%149,987
Sep 29, 202521.0121.0120.4220.6820.33-1.76%172,141
Sep 26, 202520.4521.1120.4521.0520.702.53%155,954
Sep 25, 202520.5820.6720.3020.5320.18-1.35%133,241
Sep 24, 202520.7021.1620.6720.8120.460.82%141,212
Sep 23, 202521.0621.4720.5320.6420.29-2.18%197,070
Sep 22, 202521.6621.9021.0921.1020.74-2.81%176,246
Sep 19, 202521.9222.4321.3821.7121.34-0.64%504,498
Sep 18, 202521.7122.2521.6421.8521.481.44%202,471
Sep 17, 202522.0322.4721.4821.5421.18-2.09%209,818
Sep 16, 202522.0222.1321.6322.0021.63-0.09%152,279
Sep 15, 202521.1022.0621.1022.0221.655.26%292,172
Sep 12, 202521.1521.1720.6120.9220.57-1.09%137,678
Sep 11, 202520.1821.2920.1321.1520.794.91%196,100
Sep 10, 202520.3220.3519.9820.1619.82-0.54%219,604
Sep 9, 202520.4120.4120.1020.2719.93-0.69%108,040
Sep 8, 202520.1520.4319.7520.4120.071.49%185,538
Sep 5, 202520.8221.0620.0420.1119.77-2.33%245,069
Sep 4, 202520.8120.8120.0720.5920.24-2.09%212,638
Sep 3, 202520.4721.0720.4721.0320.352.99%309,552
Sep 2, 202520.5221.0920.3020.4219.76-2.44%223,246
Aug 29, 202520.6321.1420.6220.9320.251.26%190,180
Aug 28, 202520.7820.8720.4120.6720.000.49%145,252
Aug 27, 202520.7721.1120.5120.5719.91-1.53%271,035
Aug 26, 202521.1121.5020.7220.8920.22-1.69%186,911
Aug 25, 202521.8522.0021.2421.2520.56-3.10%174,872
Aug 22, 202521.5022.3021.5021.9321.222.29%207,585
Aug 21, 202521.0821.4920.9221.4420.751.32%101,907
Aug 20, 202521.1721.5621.0821.1620.48-0.19%188,280
Aug 19, 202521.6022.4521.1721.2020.52-1.99%236,141
Aug 18, 202521.5321.8921.3321.6320.930.89%145,043
Aug 15, 202521.0721.8121.0021.4420.751.90%268,746
Aug 14, 202521.3621.4921.0021.0420.36-3.09%177,517
Aug 13, 202519.8822.0819.8821.7121.017.32%413,573
Aug 12, 202519.9720.5719.7520.2319.582.22%244,056
Aug 11, 202520.0920.2819.4319.7919.15-1.44%190,081
Aug 8, 202520.0720.8919.8920.0819.43-1.38%286,005
Aug 7, 202521.6522.0020.3520.3619.70-5.21%424,319
Aug 6, 202520.2321.6320.1121.4820.796.65%550,009
Aug 5, 202520.0320.3019.8920.1419.490.35%248,083
Aug 4, 202518.9020.2318.9020.0719.427.56%282,934
Aug 1, 202518.6519.1918.3718.6618.06-2.61%279,179
Jul 31, 202519.7019.8218.9919.1618.54-2.74%249,689
Jul 30, 202520.3820.4719.5919.7019.06-3.15%303,600
Jul 29, 202520.8321.2920.3420.3419.682.68%515,792
Jul 28, 202520.2220.3819.7919.8119.17-1.69%149,210
Jul 25, 202519.9420.1719.5720.1519.501.05%217,318
Jul 24, 202520.5920.8919.9219.9419.30-4.27%303,795
Jul 23, 202519.3820.8519.0420.8320.169.29%735,200
Jul 22, 202518.3619.3718.3619.0618.443.76%422,841
Jul 21, 202518.5018.8618.2418.3717.781.10%209,262
Jul 18, 202518.5418.6318.0518.1717.58-1.84%300,333
Jul 17, 202518.2018.6718.2018.5117.910.71%217,527