Skip to main content
Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
17.27
-0.35 (-1.99%)
At close: Apr 28, 2026, 4:00 PM EDT
17.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Shutterstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3017.7817.2817.39--1.31%185,495
Apr 27, 202617.5817.7717.4817.6217.620.80%161,647
Apr 24, 202617.7718.0017.4817.4817.48-2.13%176,981
Apr 23, 202618.1918.2517.7517.8617.86-2.19%243,620
Apr 22, 202617.9318.2717.7118.2618.261.50%147,452
Apr 21, 202617.6618.4717.6617.9917.991.87%275,543
Apr 20, 202617.6017.8617.5517.6617.66-0.17%170,430
Apr 17, 202618.2218.2217.6517.6917.69-1.28%177,158
Apr 16, 202617.9117.9417.6317.9217.920.73%237,198
Apr 15, 202617.7118.1917.6317.7917.791.02%213,046
Apr 14, 202617.4517.9517.4517.6117.610.57%393,498
Apr 13, 202616.6217.5316.6217.5117.515.04%248,839
Apr 10, 202617.1517.3616.6716.6716.67-2.34%197,686
Apr 9, 202616.9817.2016.9317.0717.07-0.29%218,961
Apr 8, 202617.2017.4417.0017.1217.121.48%217,993
Apr 7, 202616.6617.1116.6616.8716.87-0.53%251,765
Apr 6, 202616.5017.1916.5016.9616.962.54%225,520
Apr 2, 202616.1016.8016.1016.5416.540.18%283,205
Apr 1, 202616.5816.9516.3516.5116.51-0.60%175,031
Mar 31, 202616.5516.8116.3616.6116.611.65%115,036
Mar 30, 202616.0816.6016.0816.3416.341.62%171,983
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%128,573
Mar 24, 202616.5316.7116.3816.4616.46-1.85%113,626
Mar 23, 202616.8017.0116.4616.7716.770.66%212,697
Mar 20, 202617.3717.3716.5016.6616.66-2.17%498,199
Mar 19, 202616.6917.0516.4517.0317.031.49%267,601
Mar 18, 202616.6717.1316.6616.7816.78-0.65%400,857
Mar 17, 202616.2317.6216.2316.8916.894.00%325,952
Mar 16, 202616.2116.4216.1116.2416.241.25%199,241
Mar 13, 202616.3016.4015.7516.0416.04-1.41%243,706
Mar 12, 202615.9416.4615.9316.2716.27-0.25%253,545
Mar 11, 202616.1616.3415.8616.3116.311.12%331,964
Mar 10, 202616.7916.8715.7616.1316.13-3.82%347,336
Mar 9, 202617.1917.4616.5116.7716.77-4.28%460,352
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