Shutterstock, Inc. - SSTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.88	21.44	21.44	22.02	21.36	211,914
November 06, 2025	23.25	21.97	21.97	23.25	21.7	303,835
November 05, 2025	22.42	22.9	22.9	23.44	22.19	244,100
November 04, 2025	22.33	21.7	21.7	22.33	21.37	234,032
November 03, 2025	23.68	22.62	22.62	23.82	21.3	706,749
October 31, 2025	28.28	25.03	25.03	29.5	24.46	1.27M
October 30, 2025	24.7	24.53	24.53	25.26	24.23	195,818
October 29, 2025	25.05	25.06	25.06	25.91	24.83	310,904
October 28, 2025	25.5	24.99	24.99	25.82	24.72	195,528
October 27, 2025	24.94	25.35	25.35	25.37	24.05	296,981
October 24, 2025	25.61	24.72	24.72	25.99	24.58	166,456
October 23, 2025	25.5	25.31	25.31	26.13	25.27	366,933
October 22, 2025	25.81	25.32	25.32	25.83	24.68	401,720
October 21, 2025	24.1	25.83	25.83	26.13	23.97	587,700
October 20, 2025	25.47	24.13	24.13	25.6	22.14	696,720
October 17, 2025	24.75	25.64	25.64	26.06	24.75	754,882
October 16, 2025	26.42	25.04	25.04	26.76	24.93	389,030
October 15, 2025	24.9	26.41	26.41	26.5	24.6	805,400
October 14, 2025	21.92	24.9	24.9	24.95	21.92	499,808
October 13, 2025	21.83	22.4	22.4	22.67	21.64	273,577
October 10, 2025	21.91	21.34	21.34	22.03	20.86	236,504
October 09, 2025	22.24	21.75	21.75	22.3	21.55	234,600
October 08, 2025	21.62	22.16	22.16	22.32	21.52	140,084
October 07, 2025	22.53	21.55	21.55	22.64	21.4	206,600
October 06, 2025	22.15	22.53	22.53	22.84	22.15	285,733
October 03, 2025	21.34	22.32	22.32	22.71	21.32	297,348
October 02, 2025	20.98	21.25	21.25	21.33	20.6	177,144
October 01, 2025	20.66	20.97	20.97	21.24	20.62	211,744
September 30, 2025	20.85	20.85	20.85	20.89	20.43	150,000
September 29, 2025	21.01	20.68	20.68	21.01	20.42	172,141
September 26, 2025	20.45	21.05	21.05	21.11	20.45	156,000
September 25, 2025	20.58	20.53	20.53	20.67	20.3	133,241
September 24, 2025	20.7	20.81	20.81	21	20.69	141,136
September 23, 2025	21.06	20.64	20.64	21.47	20.53	197,100
September 22, 2025	21.66	21.1	21.1	21.9	21.09	176,246
September 19, 2025	21.92	21.71	21.71	22.43	21.38	504,500
September 18, 2025	21.71	21.85	21.85	22.25	21.64	202,500
September 17, 2025	22.03	21.54	21.54	22.47	21.48	209,816
September 16, 2025	22.02	22	22	22.13	21.63	152,300
September 15, 2025	21.1	22.02	22.02	22.06	21.1	292,172
September 12, 2025	21.15	20.92	20.92	21.17	20.61	137,700
September 11, 2025	20.18	21.15	21.15	21.29	20.13	196,100
September 10, 2025	20.32	20.16	20.16	20.35	19.98	219,604
September 09, 2025	20.41	20.27	20.27	20.41	20.1	108,040
September 08, 2025	20.15	20.41	20.41	20.43	19.75	185,508
September 05, 2025	20.82	20.11	20.11	21.06	20.04	245,069
September 04, 2025	20.81	20.59	20.59	20.81	20.07	212,638
September 03, 2025	20.47	21.03	20.7	21.07	20.47	309,600
September 02, 2025	20.52	20.42	20.42	21.09	20.3	223,246
August 29, 2025	20.63	20.93	20.93	21.14	20.62	190,200
August 28, 2025	20.78	20.67	20.67	20.87	20.41	145,300
August 27, 2025	20.77	20.57	20.57	21.11	20.51	271,035
August 26, 2025	21.11	20.89	20.89	21.5	20.72	186,911
August 25, 2025	21.85	21.25	21.25	22	21.24	174,900
August 22, 2025	21.5	21.93	21.93	22.3	21.5	207,600
August 21, 2025	21.08	21.44	21.44	21.49	20.92	101,907
August 20, 2025	21.17	21.16	21.16	21.56	21.08	188,300
August 19, 2025	21.6	21.2	21.2	22.45	21.17	236,141
August 18, 2025	21.53	21.63	21.63	21.89	21.33	144,778
August 15, 2025	21.07	21.44	21.44	21.81	21	268,746

Shutterstock, Inc. (SSTK) NYSE