Shutterstock, Inc. (SSTK)
NYSE: SSTK · Real-Time Price · USD
19.81
+1.19 (6.39%)
At close: May 12, 2025, 4:00 PM
19.70
-0.11 (-0.56%)
After-hours: May 12, 2025, 7:26 PM EDT
Shutterstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.54 | 19.89 | 18.47 | 19.81 | 19.81 | 6.39% | 311,509 |
| May 9, 2025 | 18.71 | 18.80 | 18.44 | 18.62 | 18.62 | -0.75% | 217,537 |
| May 8, 2025 | 17.90 | 18.92 | 17.50 | 18.76 | 18.76 | 8.19% | 318,592 |
| May 7, 2025 | 17.57 | 17.94 | 17.03 | 17.34 | 17.34 | -1.14% | 248,638 |
| May 6, 2025 | 17.32 | 17.78 | 17.14 | 17.54 | 17.54 | 0.11% | 269,210 |
| May 5, 2025 | 16.59 | 17.58 | 16.51 | 17.52 | 17.52 | 4.53% | 279,946 |
| May 2, 2025 | 17.37 | 17.78 | 16.55 | 16.76 | 16.76 | 2.01% | 356,650 |
| May 1, 2025 | 16.20 | 16.60 | 16.15 | 16.43 | 16.43 | 2.94% | 266,986 |
| Apr 30, 2025 | 16.40 | 16.50 | 15.91 | 15.96 | 15.96 | -5.00% | 314,937 |
| Apr 29, 2025 | 16.97 | 17.08 | 16.49 | 16.80 | 16.80 | -0.71% | 265,322 |
| Apr 28, 2025 | 17.01 | 17.16 | 16.61 | 16.92 | 16.92 | -0.47% | 201,528 |
| Apr 25, 2025 | 16.77 | 17.05 | 16.48 | 17.00 | 17.00 | 0.65% | 196,282 |
| Apr 24, 2025 | 16.25 | 17.00 | 16.11 | 16.89 | 16.89 | 4.45% | 356,020 |
| Apr 23, 2025 | 16.80 | 17.16 | 16.05 | 16.17 | 16.17 | -0.98% | 516,663 |
| Apr 22, 2025 | 16.19 | 16.51 | 15.90 | 16.33 | 16.33 | 1.62% | 325,524 |
| Apr 21, 2025 | 15.02 | 16.10 | 14.87 | 16.07 | 16.07 | 4.96% | 530,701 |
| Apr 17, 2025 | 14.99 | 15.56 | 14.91 | 15.31 | 15.31 | 2.20% | 417,505 |
| Apr 16, 2025 | 15.20 | 15.43 | 14.78 | 14.98 | 14.98 | -2.03% | 279,118 |
| Apr 15, 2025 | 15.14 | 15.47 | 14.99 | 15.29 | 15.29 | 0.79% | 353,297 |
| Apr 14, 2025 | 15.81 | 15.98 | 15.11 | 15.17 | 15.17 | -2.32% | 417,228 |
| Apr 11, 2025 | 15.45 | 15.74 | 15.00 | 15.53 | 15.53 | 1.24% | 853,529 |
| Apr 10, 2025 | 16.02 | 16.23 | 14.99 | 15.34 | 15.34 | -7.98% | 499,814 |
| Apr 9, 2025 | 14.40 | 16.94 | 14.38 | 16.67 | 16.67 | 14.57% | 755,815 |
| Apr 8, 2025 | 16.00 | 16.14 | 14.36 | 14.55 | 14.55 | -5.83% | 810,987 |
| Apr 7, 2025 | 15.29 | 16.67 | 14.65 | 15.45 | 15.45 | -1.97% | 1,132,018 |
| Apr 4, 2025 | 15.54 | 16.02 | 14.35 | 15.76 | 15.76 | -3.43% | 830,618 |
| Apr 3, 2025 | 17.17 | 17.18 | 16.19 | 16.32 | 16.32 | -9.98% | 637,144 |
| Apr 2, 2025 | 18.29 | 18.60 | 18.09 | 18.13 | 18.13 | -2.53% | 308,437 |
| Apr 1, 2025 | 18.44 | 19.19 | 18.25 | 18.60 | 18.60 | -0.16% | 460,823 |
| Mar 31, 2025 | 17.50 | 18.82 | 17.17 | 18.63 | 18.63 | 4.72% | 764,375 |
| Mar 28, 2025 | 18.30 | 18.45 | 17.57 | 17.79 | 17.79 | -3.47% | 467,920 |
| Mar 27, 2025 | 18.54 | 18.57 | 18.10 | 18.43 | 18.43 | -0.59% | 584,480 |
| Mar 26, 2025 | 19.15 | 19.59 | 18.36 | 18.54 | 18.54 | -3.54% | 587,219 |
| Mar 25, 2025 | 19.72 | 19.74 | 19.09 | 19.22 | 19.22 | -2.49% | 424,286 |
| Mar 24, 2025 | 19.67 | 20.05 | 19.54 | 19.71 | 19.71 | 0.66% | 323,694 |
| Mar 21, 2025 | 19.25 | 19.66 | 19.21 | 19.58 | 19.58 | 0.31% | 704,416 |
| Mar 20, 2025 | 19.32 | 19.66 | 19.30 | 19.52 | 19.52 | -0.26% | 250,211 |
| Mar 19, 2025 | 19.29 | 19.95 | 19.29 | 19.57 | 19.57 | 1.29% | 503,939 |
| Mar 18, 2025 | 19.48 | 19.49 | 18.63 | 19.32 | 19.32 | -1.53% | 799,106 |
| Mar 17, 2025 | 19.52 | 19.80 | 18.95 | 19.62 | 19.62 | 0.36% | 417,355 |
| Mar 14, 2025 | 19.64 | 19.75 | 19.13 | 19.55 | 19.55 | 0.72% | 327,926 |
| Mar 13, 2025 | 19.75 | 19.95 | 19.26 | 19.41 | 19.41 | -1.87% | 367,403 |
| Mar 12, 2025 | 20.29 | 20.62 | 19.55 | 19.78 | 19.78 | -2.22% | 446,061 |
| Mar 11, 2025 | 20.43 | 20.69 | 20.03 | 20.23 | 20.23 | -0.98% | 576,796 |
| Mar 10, 2025 | 19.85 | 20.74 | 19.52 | 20.43 | 20.43 | 1.24% | 699,105 |
| Mar 7, 2025 | 19.92 | 20.22 | 19.59 | 20.18 | 20.18 | 0.85% | 506,979 |
| Mar 6, 2025 | 20.20 | 20.73 | 19.88 | 20.01 | 20.01 | -3.52% | 827,726 |
| Mar 5, 2025 | 20.84 | 20.95 | 20.38 | 20.74 | 20.40 | -0.58% | 560,457 |
| Mar 4, 2025 | 20.30 | 21.21 | 20.04 | 20.86 | 20.52 | 0.24% | 515,344 |
| Mar 3, 2025 | 21.64 | 21.86 | 20.81 | 20.81 | 20.47 | -3.16% | 551,625 |