Shutterstock, Inc. SSTK
NYSE · United States · Technology Services
$4.12-0.10 (-2.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.12 | -2.37% | $4.32 | $4.32 | $3.86 | 948.20K |
| 2026-09-30 | $4.22 | +4.98% | $4.02 | $4.24 | $3.97 | 934.80K |
| 2026-09-29 | $4.02 | -0.99% | $4.06 | $4.06 | $3.89 | 926.40K |
| 2026-09-28 | $4.06 | -2.87% | $4.12 | $4.12 | $3.88 | 1.01M |
| 2026-09-25 | $4.18 | +0.97% | $4.12 | $4.32 | $4.11 | 915.30K |
| 2026-09-24 | $4.14 | -3.72% | $4.36 | $4.37 | $4.07 | 825.50K |
| 2026-09-23 | $4.30 | -4.66% | $4.49 | $4.49 | $4.29 | 576.70K |
| 2026-09-22 | $4.51 | -0.44% | $4.55 | $4.61 | $4.46 | 730.00K |
| 2026-09-21 | $4.53 | -0.22% | $4.55 | $4.59 | $4.41 | 796.20K |
| 2026-09-18 | $4.54 | -7.16% | $4.91 | $4.94 | $4.52 | 1.85M |
| 2026-09-17 | $4.89 | -1.01% | $5.03 | $5.05 | $4.84 | 697.30K |
| 2026-09-16 | $4.94 | +1.44% | $4.86 | $5.04 | $4.80 | 1.03M |
| 2026-09-15 | $4.87 | -7.41% | $5.15 | $5.35 | $4.83 | 739.70K |
| 2026-09-14 | $5.26 | +4.37% | $5.09 | $5.29 | $5.02 | 756.20K |
| 2026-09-11 | $5.04 | -0.20% | $5.09 | $5.12 | $4.95 | 707.10K |
| 2026-09-10 | $5.05 | -0.20% | $5.00 | $5.17 | $4.93 | 1.22M |
| 2026-09-09 | $5.06 | -2.13% | $5.11 | $5.14 | $4.91 | 1.20M |
| 2026-09-08 | $5.17 | -9.93% | $5.70 | $5.72 | $5.06 | 1.47M |
| 2026-09-04 | $5.74 | -0.52% | $5.72 | $5.81 | $5.59 | 886.70K |
| 2026-09-03 | $5.77 | +0.35% | $5.79 | $6.10 | $5.75 | 581.30K |
| 2026-09-02 | $5.75 | 0.00% | $5.70 | $5.85 | $5.62 | 747.00K |
| 2026-09-01 | $5.75 | +3.79% | $5.64 | $5.80 | $5.45 | 1.22M |
| 2026-08-31 | $5.54 | -7.20% | $5.83 | $5.85 | $5.54 | 1.72M |
| 2026-08-28 | $5.97 | +8.74% | $5.49 | $6.00 | $5.49 | 1.19M |
| 2026-08-27 | $5.49 | -0.90% | $5.54 | $5.54 | $5.40 | 820.30K |
| 2026-08-26 | $5.54 | 0.00% | $5.53 | $5.55 | $5.26 | 740.40K |
| 2026-08-25 | $5.54 | +3.36% | $5.39 | $5.56 | $5.26 | 850.00K |
| 2026-08-24 | $5.36 | +0.75% | $5.32 | $5.49 | $5.27 | 638.20K |
| 2026-08-21 | $5.32 | -0.56% | $5.37 | $5.39 | $5.22 | 1.15M |
| 2026-08-20 | $5.35 | -3.08% | $5.41 | $5.45 | $5.27 | 625.90K |
| 2026-08-19 | $5.52 | +2.79% | $5.41 | $5.62 | $5.38 | 690.90K |
| 2026-08-18 | $5.37 | -0.74% | $5.43 | $5.50 | $5.31 | 706.50K |
| 2026-08-17 | $5.41 | -4.92% | $5.58 | $5.68 | $5.24 | 1.01M |
| 2026-08-14 | $5.69 | -2.90% | $5.79 | $5.83 | $5.61 | 734.30K |
| 2026-08-13 | $5.86 | +3.90% | $5.64 | $5.87 | $5.49 | 1.03M |
| 2026-08-12 | $5.64 | +4.25% | $5.51 | $5.81 | $5.45 | 1.03M |
| 2026-08-11 | $5.41 | -8.15% | $5.90 | $5.90 | $5.32 | 1.21M |
| 2026-08-10 | $5.89 | -1.17% | $5.91 | $5.94 | $5.64 | 1.28M |
| 2026-08-07 | $5.96 | +0.85% | $5.90 | $6.25 | $5.72 | 1.24M |
| 2026-08-06 | $5.91 | -5.29% | $6.12 | $6.24 | $5.77 | 1.16M |
| 2026-08-05 | $6.24 | +3.65% | $6.24 | $6.65 | $5.81 | 1.58M |
| 2026-08-04 | $6.02 | -0.66% | $5.96 | $6.24 | $5.75 | 1.26M |
| 2026-08-03 | $6.06 | +12.22% | $5.47 | $6.14 | $5.46 | 1.56M |
| 2026-07-31 | $5.40 | +0.37% | $5.36 | $5.62 | $5.17 | 1.72M |
| 2026-07-30 | $5.38 | -5.61% | $5.76 | $5.76 | $5.25 | 1.24M |
| 2026-07-29 | $5.70 | -4.68% | $6.00 | $6.20 | $5.63 | 1.19M |
| 2026-07-28 | $5.98 | +1.53% | $5.99 | $6.25 | $5.79 | 1.06M |
| 2026-07-27 | $5.89 | +5.56% | $5.65 | $6.04 | $5.64 | 1.61M |
| 2026-07-24 | $5.58 | -3.13% | $5.75 | $5.93 | $5.56 | 1.32M |
| 2026-07-23 | $5.76 | -21.95% | $6.96 | $7.10 | $5.25 | 4.99M |
| 2026-07-22 | $7.38 | +1.51% | $7.27 | $7.62 | $7.18 | 869.10K |
| 2026-07-21 | $7.27 | -5.34% | $7.59 | $7.68 | $7.22 | 965.90K |
| 2026-07-20 | $7.68 | +3.64% | $7.42 | $7.82 | $7.27 | 1.16M |
| 2026-07-17 | $7.41 | -2.63% | $7.50 | $7.60 | $7.26 | 813.40K |
| 2026-07-16 | $7.61 | -3.43% | $7.96 | $8.12 | $7.55 | 781.70K |
| 2026-07-15 | $7.88 | +3.55% | $7.70 | $8.28 | $7.69 | 1.17M |
| 2026-07-14 | $7.61 | -7.76% | $7.84 | $7.89 | $7.17 | 1.98M |
| 2026-07-13 | $8.25 | -2.83% | $8.57 | $8.86 | $8.04 | 1.40M |
| 2026-07-10 | $8.49 | -2.75% | $8.69 | $8.93 | $8.38 | 1.29M |
| 2026-07-09 | $8.73 | -1.91% | $8.75 | $8.92 | $8.31 | 1.31M |
| 2026-07-08 | $8.90 | +2.06% | $8.65 | $9.09 | $8.65 | 985.00K |
| 2026-07-07 | $8.72 | -5.11% | $9.22 | $9.32 | $8.68 | 1.20M |
| 2026-07-06 | $9.19 | -6.32% | $9.74 | $9.83 | $9.10 | 1.36M |
| 2026-07-02 | $9.81 | -0.91% | $9.85 | $10.51 | $9.74 | 1.51M |
| 2026-07-01 | $9.90 | -29.03% | $9.67 | $10.23 | $9.43 | 4.10M |
| 2026-06-30 | $13.95 | -1.27% | $14.03 | $14.17 | $13.76 | 625.40K |
| 2026-06-29 | $14.13 | -0.49% | $14.25 | $14.42 | $13.95 | 338.10K |
| 2026-06-26 | $14.20 | +2.16% | $14.01 | $14.45 | $13.87 | 842.30K |
| 2026-06-25 | $13.90 | -2.04% | $14.14 | $14.45 | $13.49 | 305.80K |
| 2026-06-24 | $14.19 | -1.66% | $14.30 | $14.69 | $14.06 | 250.50K |
| 2026-06-23 | $14.43 | -8.15% | $15.54 | $16.01 | $14.19 | 434.90K |
| 2026-06-22 | $15.71 | +18.84% | $15.70 | $16.47 | $15.00 | 1.48M |
| 2026-06-18 | $13.22 | +2.32% | $12.88 | $13.41 | $12.69 | 559.50K |
| 2026-06-17 | $12.92 | -4.65% | $13.49 | $13.72 | $12.83 | 385.20K |
| 2026-06-16 | $13.55 | -0.51% | $13.80 | $13.90 | $13.29 | 386.70K |
| 2026-06-15 | $13.62 | -4.69% | $14.25 | $14.35 | $13.61 | 304.00K |
| 2026-06-12 | $14.29 | -1.24% | $14.63 | $14.90 | $14.27 | 286.30K |
| 2026-06-11 | $14.47 | +5.62% | $13.70 | $14.53 | $13.44 | 423.60K |
| 2026-06-10 | $13.70 | +5.30% | $12.79 | $13.86 | $12.79 | 466.80K |
| 2026-06-09 | $13.01 | -1.59% | $13.22 | $13.35 | $12.94 | 255.40K |
| 2026-06-08 | $13.22 | +2.01% | $12.86 | $13.25 | $12.78 | 296.70K |
| 2026-06-05 | $12.96 | -1.74% | $13.45 | $13.48 | $12.85 | 393.10K |
| 2026-06-04 | $13.19 | -2.58% | $13.45 | $13.70 | $13.04 | 479.30K |
| 2026-06-03 | $13.54 | -1.17% | $13.70 | $14.11 | $13.17 | 758.90K |
| 2026-06-02 | $13.70 | 0.00% | $13.68 | $14.21 | $13.45 | 1.01M |
| 2026-06-01 | $13.70 | -7.99% | $14.90 | $15.02 | $13.40 | 4.92M |
| 2026-05-29 | $14.89 | -4.18% | $15.67 | $15.69 | $14.72 | 826.90K |
| 2026-05-28 | $15.54 | -2.26% | $15.85 | $15.95 | $15.24 | 651.50K |
| 2026-05-27 | $15.90 | -1.49% | $16.00 | $16.63 | $15.83 | 176.50K |
| 2026-05-26 | $16.14 | -0.49% | $16.30 | $16.62 | $16.01 | 196.50K |