Shutterstock (SSTK)
NYSE:SSTK
Want to see SSTK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
16.26
16.70
16.12
16.22
16.22
-0.37%
229,199
0.80
May 21, 2026
15.42
16.29
15.28
16.28
16.28
+4.49%
265,581
0.88
May 20, 2026
15.50
15.60
15.05
15.58
15.58
+0.71%
380,456
1.25
May 19, 2026
16.50
16.92
15.42
15.47
15.47
-7.42%
396,451
1.30
May 18, 2026
16.39
17.13
16.32
16.71
16.71
+1.15%
374,108
1.22
May 15, 2026
16.25
16.79
16.16
16.52
16.52
+3.06%
503,441
1.60
May 14, 2026
16.37
16.43
16.02
16.03
16.03
-0.93%
299,339
0.97
May 13, 2026
15.99
16.18
15.58
16.18
16.18
+0.75%
404,141
1.32
May 12, 2026
16.49
16.55
16.01
16.06
16.06
-3.08%
246,218
0.80
May 11, 2026
17.15
17.24
16.55
16.57
16.57
-2.87%
220,456
0.71
May 08, 2026
16.99
17.07
16.74
17.06
17.06
+0.41%
136,731
0.44
May 07, 2026
16.66
17.05
16.66
16.99
16.99
+3.03%
202,321
0.65
May 06, 2026
16.30
16.50
16.11
16.49
16.49
+1.41%
203,491
0.64
May 05, 2026
16.22
16.49
15.91
16.26
16.26
+0.87%
300,683
0.95
May 04, 2026
16.54
16.95
16.12
16.12
16.12
-3.42%
381,854
1.19
May 01, 2026
15.90
16.79
15.90
16.69
16.69
+3.22%
263,224
0.82
Apr 30, 2026
16.51
16.79
16.05
16.17
16.17
-3.35%
575,319
1.82
Apr 29, 2026
17.30
17.49
16.72
16.73
16.73
-3.13%
242,760
0.77
Apr 28, 2026
17.30
17.78
17.27
17.27
17.27
-1.99%
257,051
0.81
Apr 27, 2026
17.58
17.77
17.48
17.62
17.62
+0.80%
163,808
0.52
Apr 24, 2026
17.77
18.00
17.48
17.48
17.48
-2.13%
177,031
0.56
Apr 23, 2026
18.19
18.25
17.75
17.86
17.86
-2.19%
243,633
0.77
Apr 22, 2026
17.93
18.27
17.71
18.26
18.26
+1.50%
148,520
0.47
Apr 21, 2026
17.66
18.47
17.66
17.99
17.99
+1.87%
275,547
0.87
Apr 20, 2026
17.60
17.86
17.55
17.66
17.66
-0.17%
175,026
0.55
Apr 17, 2026
18.22
18.22
17.65
17.69
17.69
-1.28%
177,280
0.56
Apr 16, 2026
17.91
17.94
17.63
17.92
17.92
+0.73%
237,198
0.76
Apr 15, 2026
17.71
18.19
17.63
17.79
17.79
+1.02%
213,048
0.68
Apr 14, 2026
17.45
17.95
17.45
17.61
17.61
+0.57%
393,498
1.27
Apr 13, 2026
16.62
17.53
16.62
17.51
17.51
+5.04%
248,860
0.81
Apr 10, 2026
17.15
17.36
16.67
16.67
16.67
-2.34%
200,104
0.65
Apr 09, 2026
16.98
17.20
16.93
17.07
17.07
-0.29%
218,961
0.71
Apr 08, 2026
17.20
17.44
17.00
17.12
17.12
+1.48%
217,995
0.71
Apr 07, 2026
16.66
17.11
16.66
16.87
16.87
-0.53%
251,765
0.82
Apr 06, 2026
16.50
17.19
16.50
16.96
16.96
+2.54%
225,577
0.74
Apr 03, 2026
16.10
16.80
16.10
16.54
16.54
0.00%
0
0.00
Apr 02, 2026
16.10
16.80
16.10
16.54
16.54
+0.18%
283,268
0.93
Apr 01, 2026
16.58
16.95
16.35
16.51
16.51
-0.60%
175,031
0.57
Mar 31, 2026
16.55
16.81
16.36
16.61
16.61
+1.65%
116,038
0.38
Mar 30, 2026
16.08
16.60
16.08
16.34
16.34
+1.62%
174,283
0.58
Mar 27, 2026
16.25
16.36
16.00
16.08
16.08
-2.13%
141,508
0.47
Mar 26, 2026
16.53
16.88
16.28
16.43
16.43
-0.36%
154,865
0.51
Mar 25, 2026
16.66
16.83
16.15
16.49
16.49
+0.18%
130,218
0.43
Mar 24, 2026
16.53
16.71
16.38
16.46
16.46
-1.85%
125,239
0.41
Mar 23, 2026
16.80
17.01
16.46
16.77
16.77
+0.66%
212,798
0.71
Mar 20, 2026
17.37
17.37
16.50
16.66
16.66
-2.17%
503,480
1.70
Mar 19, 2026
16.69
17.05
16.45
17.03
17.03
+1.49%
262,349
0.88
Mar 18, 2026
16.67
17.13
16.66
16.78
16.78
-0.65%
400,857
1.34
Mar 17, 2026
16.23
17.62
16.23
16.89
16.89
+4.00%
325,952
1.08
Mar 16, 2026
16.21
16.42
16.11
16.24
16.24
+1.25%
199,542
0.66
Rows: