NYSE : SSTK
Shutterstock, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 4.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 152.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shutterstock, Inc. (SSTK) closed at 4.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.15 | 4.26 | 4.115 | 4.2 | 590,109 | +1.45% |
| 2026-10-30 | 4.31 | 4.31 | 3.965 | 4.14 | 722,098 | -4.61% |
| 2026-10-29 | 4.43 | 4.46 | 4.32 | 4.34 | 552,089 | -1.59% |
| 2026-10-28 | 4.3 | 4.42 | 4.294 | 4.41 | 384,382 | +0.68% |
| 2026-10-27 | 4.35 | 4.485 | 4.282 | 4.38 | 484,498 | -0.23% |
| 2026-10-26 | 4.67 | 4.67 | 4.24 | 4.39 | 584,776 | -4.36% |
| 2026-10-23 | 4.59 | 4.65 | 4.53 | 4.59 | 427,333 | -2.96% |
| 2026-10-22 | 4.53 | 4.735 | 4.52 | 4.73 | 586,638 | +3.73% |
| 2026-10-21 | 4.5 | 4.645 | 4.45 | 4.56 | 355,971 | -1.08% |
| 2026-10-20 | 4.45 | 4.62 | 4.425 | 4.61 | 425,402 | +3.36% |
| 2026-10-19 | 4.46 | 4.56 | 4.388 | 4.46 | 471,367 | +0.45% |
| 2026-10-16 | 4.6 | 4.6 | 4.34 | 4.44 | 862,185 | -3.27% |
| 2026-10-15 | 4.02 | 4.6 | 4.02 | 4.59 | 909,461 | +13.61% |
| 2026-10-14 | 4.16 | 4.205 | 4 | 4.04 | 466,944 | -4.49% |
| 2026-10-13 | 4.16 | 4.3 | 4.16 | 4.23 | 655,495 | +1.68% |
| 2026-10-12 | 4.3 | 4.31 | 4.1 | 4.16 | 878,563 | -4.37% |
| 2026-10-09 | 4.49 | 4.57 | 4.225 | 4.35 | 700,189 | -1.81% |
| 2026-10-08 | 4.41 | 4.49 | 4.285 | 4.43 | 959,153 | -0.89% |
| 2026-10-07 | 4.08 | 4.505 | 3.952 | 4.47 | 1,011,632 | +9.56% |
| 2026-10-06 | 4.07 | 4.13 | 3.96 | 4.08 | 542,383 | +1.75% |
| 2026-10-05 | 3.8 | 4.03 | 3.76 | 4.01 | 902,886 | +5.25% |
| 2026-10-02 | 4.16 | 4.19 | 3.81 | 3.81 | 833,594 | -7.52% |
| 2026-10-01 | 4.32 | 4.32 | 3.865 | 4.12 | 948,124 | -2.37% |
| 2026-09-30 | 4.02 | 4.24 | 3.972 | 4.22 | 934,314 | +4.98% |
| 2026-09-29 | 4.06 | 4.06 | 3.89 | 4.02 | 926,318 | -0.99% |
| 2026-09-28 | 4.12 | 4.12 | 3.88 | 4.06 | 994,328 | -2.87% |
| 2026-09-25 | 4.12 | 4.315 | 4.112 | 4.18 | 913,991 | +0.97% |
| 2026-09-24 | 4.36 | 4.365 | 4.07 | 4.14 | 824,977 | -3.72% |
| 2026-09-23 | 4.49 | 4.49 | 4.29 | 4.3 | 576,499 | -4.66% |
| 2026-09-22 | 4.55 | 4.606 | 4.455 | 4.51 | 729,848 | -0.44% |
| 2026-09-21 | 4.55 | 4.59 | 4.41 | 4.53 | 795,423 | -0.22% |
| 2026-09-18 | 4.91 | 4.94 | 4.52 | 4.54 | 1,843,778 | -7.16% |
| 2026-09-17 | 5.03 | 5.05 | 4.835 | 4.89 | 696,968 | -1.01% |
| 2026-09-16 | 4.86 | 5.04 | 4.8 | 4.94 | 1,029,259 | +1.44% |
| 2026-09-15 | 5.15 | 5.35 | 4.83 | 4.87 | 736,504 | -7.41% |
| 2026-09-14 | 5.09 | 5.29 | 5.02 | 5.26 | 754,273 | +4.37% |
| 2026-09-11 | 5.09 | 5.115 | 4.95 | 5.04 | 707,135 | -0.20% |
| 2026-09-10 | 5 | 5.165 | 4.93 | 5.05 | 1,218,378 | -0.20% |
| 2026-09-09 | 5.11 | 5.14 | 4.91 | 5.06 | 1,198,385 | -2.13% |
| 2026-09-08 | 5.7 | 5.72 | 5.06 | 5.17 | 1,454,032 | -9.93% |
| 2026-09-04 | 5.72 | 5.805 | 5.59 | 5.74 | 886,694 | -0.52% |
| 2026-09-03 | 5.79 | 6.1 | 5.745 | 5.77 | 581,307 | +0.35% |
| 2026-09-02 | 5.7 | 5.85 | 5.62 | 5.75 | 747,183 | +0.00% |
| 2026-09-01 | 5.64 | 5.8 | 5.45 | 5.75 | 1,224,403 | +3.79% |
| 2026-08-31 | 5.83 | 5.85 | 5.54 | 5.54 | 1,719,312 | -7.20% |
| 2026-08-28 | 5.49 | 5.995 | 5.49 | 5.97 | 1,192,386 | +8.74% |
| 2026-08-27 | 5.54 | 5.54 | 5.4 | 5.49 | 820,366 | -0.90% |
| 2026-08-26 | 5.53 | 5.55 | 5.26 | 5.54 | 741,423 | +0.00% |
| 2026-08-25 | 5.39 | 5.56 | 5.26 | 5.54 | 849,992 | +3.36% |
| 2026-08-24 | 5.32 | 5.485 | 5.27 | 5.36 | 638,721 | +0.75% |
| 2026-08-21 | 5.37 | 5.39 | 5.22 | 5.32 | 1,146,751 | -0.56% |
| 2026-08-20 | 5.41 | 5.45 | 5.27 | 5.35 | 626,035 | -3.08% |
| 2026-08-19 | 5.41 | 5.62 | 5.38 | 5.52 | 690,914 | +2.79% |
| 2026-08-18 | 5.43 | 5.5 | 5.31 | 5.37 | 706,626 | -0.74% |
| 2026-08-17 | 5.58 | 5.68 | 5.24 | 5.41 | 1,011,138 | -4.92% |
| 2026-08-14 | 5.79 | 5.83 | 5.61 | 5.69 | 734,316 | -2.90% |
| 2026-08-13 | 5.64 | 5.87 | 5.49 | 5.86 | 1,031,144 | +3.90% |
| 2026-08-12 | 5.51 | 5.81 | 5.445 | 5.64 | 1,035,034 | +4.25% |
| 2026-08-11 | 5.9 | 5.9 | 5.32 | 5.41 | 1,207,914 | -8.15% |
| 2026-08-10 | 5.91 | 5.935 | 5.64 | 5.89 | 1,284,071 | -1.17% |
| 2026-08-07 | 5.9 | 6.25 | 5.72 | 5.96 | 1,235,461 | +0.85% |
| 2026-08-06 | 6.12 | 6.24 | 5.77 | 5.91 | 1,161,822 | -5.29% |
| 2026-08-05 | 6.24 | 6.65 | 5.81 | 6.24 | 1,578,374 | +3.65% |
| 2026-08-04 | 5.96 | 6.238 | 5.75 | 6.02 | 1,259,098 | -0.66% |
| 2026-08-03 | 5.47 | 6.14 | 5.46 | 6.06 | 1,559,108 | +12.22% |
| 2026-07-31 | 5.36 | 5.62 | 5.172 | 5.4 | 1,723,565 | +0.37% |
| 2026-07-30 | 5.76 | 5.76 | 5.25 | 5.38 | 1,247,126 | -5.61% |
| 2026-07-29 | 6 | 6.2 | 5.63 | 5.7 | 1,186,898 | -4.68% |
| 2026-07-28 | 5.99 | 6.25 | 5.79 | 5.98 | 1,066,057 | +1.53% |
| 2026-07-27 | 5.65 | 6.04 | 5.64 | 5.89 | 1,611,931 | +5.56% |
| 2026-07-24 | 5.75 | 5.93 | 5.56 | 5.58 | 1,323,477 | -3.12% |
| 2026-07-23 | 6.96 | 7.1 | 5.25 | 5.76 | 4,989,501 | -21.95% |
| 2026-07-22 | 7.27 | 7.62 | 7.18 | 7.38 | 869,145 | +1.51% |
| 2026-07-21 | 7.59 | 7.68 | 7.22 | 7.27 | 965,855 | -5.34% |
| 2026-07-20 | 7.42 | 7.82 | 7.27 | 7.68 | 1,163,429 | +3.64% |
| 2026-07-17 | 7.5 | 7.6 | 7.26 | 7.41 | 813,442 | -2.63% |
| 2026-07-16 | 7.96 | 8.12 | 7.55 | 7.61 | 781,900 | -3.43% |
| 2026-07-15 | 7.7 | 8.275 | 7.685 | 7.88 | 1,170,030 | +3.55% |
| 2026-07-14 | 7.84 | 7.89 | 7.17 | 7.61 | 1,981,392 | -7.76% |
| 2026-07-13 | 8.57 | 8.86 | 8.042 | 8.25 | 1,399,005 | -2.83% |
| 2026-07-10 | 8.69 | 8.929 | 8.38 | 8.49 | 1,293,205 | -2.75% |
| 2026-07-09 | 8.75 | 8.92 | 8.31 | 8.73 | 1,307,850 | -1.91% |
| 2026-07-08 | 8.65 | 9.09 | 8.65 | 8.9 | 984,973 | +2.06% |
| 2026-07-07 | 9.22 | 9.32 | 8.68 | 8.72 | 1,201,005 | -5.11% |
| 2026-07-06 | 9.74 | 9.825 | 9.1 | 9.19 | 1,360,117 | -6.32% |
| 2026-07-02 | 9.85 | 10.505 | 9.735 | 9.81 | 1,517,821 | -0.91% |
| 2026-07-01 | 9.67 | 10.23 | 9.43 | 9.9 | 4,097,989 | -29.03% |
| 2026-06-30 | 14.03 | 14.17 | 13.76 | 13.95 | 625,367 | -1.27% |
| 2026-06-29 | 14.25 | 14.42 | 13.95 | 14.13 | 338,111 | -0.49% |
| 2026-06-26 | 14.01 | 14.45 | 13.87 | 14.2 | 842,335 | +2.16% |
| 2026-06-25 | 14.14 | 14.45 | 13.49 | 13.9 | 305,844 | -2.04% |
| 2026-06-24 | 14.3 | 14.69 | 14.06 | 14.19 | 250,542 | -1.66% |
| 2026-06-23 | 15.54 | 16.01 | 14.19 | 14.43 | 434,923 | -8.15% |
| 2026-06-22 | 15.7 | 16.47 | 15 | 15.71 | 1,481,867 | +18.84% |
| 2026-06-18 | 12.88 | 13.41 | 12.69 | 13.22 | 559,502 | +2.32% |
| 2026-06-17 | 13.49 | 13.72 | 12.83 | 12.92 | 385,197 | -4.65% |
| 2026-06-16 | 13.8 | 13.9 | 13.29 | 13.55 | 386,673 | -0.51% |
| 2026-06-15 | 14.25 | 14.348 | 13.61 | 13.62 | 304,040 | -4.69% |
| 2026-06-12 | 14.63 | 14.9 | 14.27 | 14.29 | 286,279 | -1.24% |
| 2026-06-11 | 13.7 | 14.53 | 13.442 | 14.47 | 423,649 | +5.62% |
| 2026-06-10 | 12.79 | 13.86 | 12.79 | 13.7 | 466,815 | +5.30% |
| 2026-06-09 | 13.22 | 13.35 | 12.94 | 13.01 | 255,356 | -1.59% |
| 2026-06-08 | 12.86 | 13.245 | 12.78 | 13.22 | 296,902 | +2.01% |
| 2026-06-05 | 13.45 | 13.475 | 12.85 | 12.96 | 393,362 | -1.74% |
| 2026-06-04 | 13.45 | 13.7 | 13.035 | 13.19 | 479,373 | +0.08% |
| 2026-06-03 | 13.7 | 14.11 | 13.17 | 13.54 | 758,886 | -1.17% |
| 2026-06-02 | 13.68 | 14.21 | 13.45 | 13.7 | 1,011,959 | +0.00% |
| 2026-06-01 | 14.9 | 15.018 | 13.4 | 13.7 | 4,920,671 | -7.99% |
| 2026-05-29 | 15.67 | 15.685 | 14.72 | 14.89 | 826,890 | -4.18% |
| 2026-05-28 | 15.85 | 15.95 | 15.24 | 15.54 | 651,477 | -2.26% |
| 2026-05-27 | 16 | 16.625 | 15.83 | 15.9 | 176,524 | -1.49% |
| 2026-05-26 | 16.3 | 16.62 | 16.01 | 16.14 | 196,485 | -0.49% |
| 2026-05-22 | 16.26 | 16.695 | 16.115 | 16.22 | 229,199 | -0.37% |
| 2026-05-21 | 15.42 | 16.29 | 15.28 | 16.28 | 265,581 | +4.49% |
| 2026-05-20 | 15.5 | 15.6 | 15.05 | 15.58 | 380,456 | +0.71% |
| 2026-05-19 | 16.5 | 16.92 | 15.42 | 15.47 | 396,451 | -7.42% |
| 2026-05-18 | 16.39 | 17.13 | 16.32 | 16.71 | 374,108 | +1.15% |
| 2026-05-15 | 16.25 | 16.79 | 16.16 | 16.52 | 503,441 | +3.06% |
| 2026-05-14 | 16.37 | 16.43 | 16.016 | 16.03 | 299,339 | -0.93% |
| 2026-05-13 | 15.99 | 16.18 | 15.58 | 16.18 | 404,141 | +0.75% |