Shutterstock (SSTK)
NYSE:SSTK
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
16.30
16.40
15.75
16.04
16.04
-1.41%
243,706
0.80
Mar 12, 2026
15.94
16.46
15.93
16.27
16.27
-0.25%
253,544
0.83
Mar 11, 2026
16.16
16.34
15.86
16.31
16.31
+1.12%
331,964
1.10
Mar 10, 2026
16.79
16.87
15.76
16.13
16.13
-3.82%
347,336
1.14
Mar 09, 2026
17.19
17.46
16.51
16.77
16.77
-4.28%
460,459
1.50
Mar 06, 2026
17.34
17.75
16.66
17.52
17.52
+0.57%
381,815
1.25
Mar 05, 2026
16.90
17.57
16.90
17.42
17.42
+1.76%
465,574
1.54
Mar 04, 2026
16.74
17.64
16.57
17.48
17.12
+4.61%
424,190
1.42
Mar 03, 2026
16.15
16.74
16.09
16.71
16.37
+1.51%
265,968
0.90
Mar 02, 2026
16.30
16.96
16.15
16.46
16.12
-2.02%
384,543
1.31
Feb 27, 2026
16.66
16.90
16.21
16.80
16.45
-1.29%
455,147
1.56
Feb 26, 2026
15.95
17.19
15.91
17.02
16.67
+7.24%
558,072
1.96
Feb 25, 2026
15.83
16.09
15.60
15.87
15.54
+0.51%
400,546
1.43
Feb 24, 2026
15.70
16.77
15.70
15.79
15.46
+1.67%
697,321
2.60
Feb 23, 2026
18.00
18.05
15.53
15.53
15.21
-3.24%
1,091,667
4.28
Feb 20, 2026
15.52
16.49
15.52
16.05
15.72
+3.62%
708,207
2.87
Feb 19, 2026
14.79
15.69
14.73
15.49
15.17
+2.85%
383,297
1.57
Feb 18, 2026
15.21
15.48
14.79
15.06
14.75
-0.99%
383,763
1.60
Feb 17, 2026
17.07
17.29
14.36
15.21
14.90
-11.93%
1,046,095
4.63
Feb 16, 2026
17.50
17.69
17.22
17.27
16.91
0.00%
0
0.00
Feb 13, 2026
17.50
17.69
17.22
17.27
16.91
-1.31%
230,334
1.01
Feb 12, 2026
17.90
17.99
17.41
17.50
17.14
-1.52%
318,391
1.42
Feb 11, 2026
18.71
18.71
17.76
17.77
17.40
-5.07%
399,832
1.81
Feb 10, 2026
18.50
19.34
18.38
18.72
18.33
+2.75%
267,241
1.22
Feb 09, 2026
18.42
18.42
17.83
18.22
17.84
-2.47%
216,494
0.99
Feb 06, 2026
18.07
18.89
18.05
18.68
18.30
+4.13%
377,897
1.76
Feb 05, 2026
19.11
19.46
17.63
17.94
17.57
-6.02%
428,086
2.03
Feb 04, 2026
18.45
19.15
18.14
19.09
18.70
+2.69%
573,957
2.79
Feb 03, 2026
20.00
20.20
18.41
18.59
18.21
-7.19%
330,458
1.61
Feb 02, 2026
19.80
20.69
19.55
20.03
19.62
+0.91%
230,170
1.12
Jan 30, 2026
19.68
20.03
19.50
19.85
19.44
+0.25%
289,161
1.41
Rows: