Skip to main content
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
14.20
+0.30 (2.16%)
At close: Jun 26, 2026, 4:00 PM EDT
14.48
+0.28 (1.97%)
After-hours: Jun 26, 2026, 7:39 PM EDT

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.0114.4513.8714.2014.202.16%828,524
Jun 25, 202614.1414.4513.4913.9013.90-2.04%305,827
Jun 24, 202614.3014.6914.0614.1914.19-1.66%250,429
Jun 23, 202615.5416.0114.1914.4314.43-8.15%434,822
Jun 22, 202615.7016.4715.0015.7115.7118.84%1,479,878
Jun 18, 202612.8813.4112.6913.2213.222.32%559,332
Jun 17, 202613.4913.7212.8312.9212.92-4.65%385,197
Jun 16, 202613.8013.9013.2913.5513.55-0.51%386,660
Jun 15, 202614.2514.3513.6113.6213.62-4.69%303,127
Jun 12, 202614.6314.9014.2714.2914.29-1.24%286,217
Jun 11, 202613.7014.5313.4414.4714.475.62%423,557
Jun 10, 202612.7913.8612.7913.7013.705.30%466,815
Jun 9, 202613.2213.3512.9413.0113.01-1.59%255,285
Jun 8, 202612.8613.2512.7813.2213.222.01%295,651
Jun 5, 202613.4513.4812.8512.9612.96-1.74%393,131
Jun 4, 202613.4513.7013.0413.1913.190.08%479,297
Jun 3, 202613.7014.1113.1713.5413.18-1.17%758,220
Jun 2, 202613.6814.2113.4513.7013.34-1,011,959
Jun 1, 202614.9015.0213.4013.7013.34-7.99%4,920,671
May 29, 202615.6715.6914.7214.8914.49-4.18%826,890
May 28, 202615.8515.9515.2415.5415.13-2.26%651,477
May 27, 202616.0016.6315.8315.9015.48-1.49%176,524
May 26, 202616.3016.6216.0116.1415.71-0.49%196,485
May 22, 202616.2616.7016.1216.2215.79-0.37%229,199
May 21, 202615.4216.2915.2816.2815.854.49%265,581
May 20, 202615.5015.6015.0515.5815.170.71%380,456
May 19, 202616.5016.9215.4215.4715.06-7.42%396,451
May 18, 202616.3917.1316.3216.7116.271.15%374,108
May 15, 202616.2516.7916.1616.5216.083.06%503,441
May 14, 202616.3716.4316.0216.0315.60-0.93%299,339
May 13, 202615.9916.1815.5816.1815.750.75%404,141
May 12, 202616.4916.5516.0116.0615.63-3.08%246,218
May 11, 202617.1517.2416.5516.5716.13-2.87%239,758
May 8, 202616.9917.0716.7417.0616.610.41%136,731
May 7, 202616.6617.0516.6616.9916.543.03%202,321
May 6, 202616.3016.5016.1116.4916.051.41%203,491
May 5, 202616.2216.4915.9116.2615.830.87%300,683
May 4, 202616.5416.9516.1216.1215.69-3.42%381,854
May 1, 202615.9016.7915.9016.6916.253.22%263,224
Apr 30, 202616.5116.7916.0516.1715.74-3.35%575,319
Apr 29, 202617.3017.4916.7216.7316.29-3.13%242,790
Apr 28, 202617.3017.7817.2717.2716.81-1.99%257,051
Apr 27, 202617.5817.7717.4817.6217.150.80%163,808
Apr 24, 202617.7718.0017.4817.4817.02-2.13%177,031
Apr 23, 202618.1918.2517.7517.8617.39-2.19%243,633
Apr 22, 202617.9318.2717.7118.2617.771.50%148,520
Apr 21, 202617.6618.4717.6617.9917.511.87%275,547
Apr 20, 202617.6017.8617.5517.6617.19-0.17%175,026
Apr 17, 202618.2218.2217.6517.6917.22-1.28%177,280
Apr 16, 202617.9117.9417.6317.9217.440.73%237,198
Apr 15, 202617.7118.1917.6317.7917.321.02%213,048
Apr 14, 202617.4517.9517.4517.6117.140.57%393,498
Apr 13, 202616.6217.5316.6217.5117.045.04%248,860
Apr 10, 202617.1517.3616.6716.6716.23-2.34%200,104
Apr 9, 202616.9817.2016.9317.0716.62-0.29%218,961
Apr 8, 202617.2017.4417.0017.1216.661.48%218,013
Apr 7, 202616.6617.1116.6616.8716.42-0.53%251,765
Apr 6, 202616.5017.1916.5016.9616.512.54%225,577
Apr 2, 202616.1016.8016.1016.5416.100.18%283,268
Apr 1, 202616.5816.9516.3516.5116.07-0.60%175,031
Mar 31, 202616.5516.8116.3616.6116.171.65%116,038
Mar 30, 202616.0816.6016.0816.3415.911.62%174,283
Mar 27, 202616.2516.3616.0016.0815.65-2.13%141,508
Mar 26, 202616.5316.8816.2816.4315.99-0.36%154,865
Mar 25, 202616.6616.8316.1516.4916.050.18%130,320
Mar 24, 202616.5316.7116.3816.4616.02-1.85%125,244
Mar 23, 202616.8017.0116.4616.7716.320.66%213,214
Mar 20, 202617.3717.3716.5016.6616.22-2.17%503,486
Mar 19, 202616.6917.0516.4517.0316.581.49%267,601
Mar 18, 202616.6717.1316.6616.7816.33-0.65%400,857
Mar 17, 202616.2317.6216.2316.8916.444.00%325,977
Mar 16, 202616.2116.4216.1116.2415.811.25%199,548
Mar 13, 202616.3016.4015.7516.0415.61-1.41%243,707
Mar 12, 202615.9416.4615.9316.2715.84-0.25%253,546
Mar 11, 202616.1616.3415.8616.3115.881.12%331,965
Mar 10, 202616.7916.8715.7616.1315.70-3.82%347,337
Mar 9, 202617.1917.4616.5116.7716.32-4.28%460,459
Mar 6, 202617.3417.7516.6617.5217.050.57%381,815
Mar 5, 202616.9017.5716.9017.4216.961.75%465,574
Mar 4, 202616.7417.6416.5717.4816.664.61%424,190
Mar 3, 202616.1516.7416.0916.7115.931.52%265,968
Mar 2, 202616.3016.9616.1516.4615.69-2.02%384,543
Feb 27, 202616.6616.9016.2116.8016.02-1.29%455,147
Feb 26, 202615.9517.1915.9117.0216.237.25%558,072
Feb 25, 202615.8316.0915.6015.8715.130.51%400,546
Feb 24, 202615.7016.7715.7015.7915.051.67%697,321
Feb 23, 202618.0018.0515.5315.5314.81-3.24%1,091,667
Feb 20, 202615.5216.4915.5216.0515.303.62%708,207
Feb 19, 202614.7915.6914.7315.4914.772.86%383,297
Feb 18, 202615.2115.4814.7915.0614.36-0.99%383,763
Feb 17, 202617.0717.2914.3615.2114.50-11.93%1,046,096
Feb 13, 202617.5017.6917.2217.2716.46-1.31%230,334
Feb 12, 202617.9017.9917.4117.5016.68-1.52%318,391
Feb 11, 202618.7118.7117.7617.7716.94-5.07%399,832
Feb 10, 202618.5019.3418.3818.7217.852.74%267,241
Feb 9, 202618.4218.4217.8318.2217.37-2.46%216,494
Feb 6, 202618.0718.8918.0518.6817.814.12%377,897
Feb 5, 202619.1119.4617.6317.9417.10-6.02%428,086
Feb 4, 202618.4519.1518.1419.0918.202.69%573,957
Feb 3, 202620.0020.2018.4118.5917.72-7.19%330,458