If you invested $1000 in Shutterstock, Inc. (SSTK) 10 years ago, it would be worth $107.62 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.83, while $1000 invested 1 year ago would be worth $250.25. This corresponds to total returns of -89.24%, -94.62%, -74.98%, respectively, with annualized returns of -19.97%, -44.25%, -74.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.09 | 5.04 | 5.04 | 5.11 | 4.95 | 707,144 |
| September 10, 2026 | 5 | 5.05 | 5.05 | 5.17 | 4.93 | 1.22M |
| September 09, 2026 | 5.11 | 5.06 | 5.06 | 5.14 | 4.91 | 1.2M |
| September 08, 2026 | 5.7 | 5.17 | 5.17 | 5.72 | 5.06 | 1.47M |
| September 04, 2026 | 5.72 | 5.74 | 5.74 | 5.81 | 5.59 | 886,695 |
| September 03, 2026 | 5.79 | 5.77 | 5.77 | 6.09 | 5.75 | 0 |
| September 02, 2026 | 5.7 | 5.75 | 5.75 | 5.85 | 5.62 | 747,032 |
| September 01, 2026 | 5.64 | 5.75 | 5.75 | 5.8 | 5.45 | 1.22M |
| August 31, 2026 | 5.83 | 5.54 | 5.54 | 5.85 | 5.54 | 1.72M |
| August 28, 2026 | 5.49 | 5.97 | 5.97 | 6 | 5.49 | 1.19M |
| August 27, 2026 | 5.54 | 5.49 | 5.49 | 5.54 | 5.4 | 820,284 |
| August 26, 2026 | 5.53 | 5.54 | 5.54 | 5.55 | 5.26 | 740,151 |
| August 25, 2026 | 5.39 | 5.54 | 5.54 | 5.56 | 5.26 | 849,966 |
| August 24, 2026 | 5.32 | 5.36 | 5.36 | 5.49 | 5.27 | 638,199 |
| August 21, 2026 | 5.37 | 5.32 | 5.32 | 5.39 | 5.22 | 1.15M |
| August 20, 2026 | 5.41 | 5.35 | 5.35 | 5.45 | 5.27 | 625,867 |
| August 19, 2026 | 5.41 | 5.52 | 5.52 | 5.62 | 5.38 | 0 |
| August 18, 2026 | 5.43 | 5.37 | 5.37 | 5.5 | 5.31 | 706,486 |
| August 17, 2026 | 5.58 | 5.41 | 5.41 | 5.68 | 5.24 | 1.01M |
| August 14, 2026 | 5.79 | 5.69 | 5.69 | 5.83 | 5.61 | 734,054 |
| August 13, 2026 | 5.64 | 5.86 | 5.86 | 5.87 | 5.49 | 0 |
| August 12, 2026 | 5.51 | 5.64 | 5.64 | 5.79 | 5.45 | 0 |
| August 11, 2026 | 5.9 | 5.41 | 5.41 | 5.9 | 5.32 | 0 |
| August 10, 2026 | 5.91 | 5.89 | 5.89 | 5.94 | 5.64 | 1.28M |
| August 07, 2026 | 5.9 | 5.96 | 5.96 | 5.96 | 5.73 | 0 |
| August 06, 2026 | 6.12 | 5.91 | 5.91 | 6.24 | 5.77 | 1.16M |
| August 05, 2026 | 6.24 | 6.24 | 6.24 | 6.65 | 5.81 | 1.58M |
| August 04, 2026 | 5.96 | 6.02 | 6.02 | 6.24 | 5.75 | 1.24M |
| August 03, 2026 | 5.47 | 6.06 | 6.06 | 6.14 | 5.46 | 1.56M |
| July 31, 2026 | 5.36 | 5.4 | 5.4 | 5.62 | 5.17 | 1.72M |
| July 30, 2026 | 5.76 | 5.38 | 5.38 | 5.76 | 5.25 | 1.24M |
| July 29, 2026 | 6 | 5.7 | 5.7 | 6.2 | 5.63 | 1.19M |
| July 28, 2026 | 5.99 | 5.98 | 5.98 | 6.25 | 5.79 | 1.06M |
| July 27, 2026 | 5.65 | 5.89 | 5.89 | 6.04 | 5.64 | 1.59M |
| July 24, 2026 | 5.75 | 5.58 | 5.58 | 5.93 | 5.56 | 1.32M |
| July 23, 2026 | 6.96 | 5.76 | 5.76 | 7.1 | 5.25 | 4.98M |
| July 22, 2026 | 7.27 | 7.38 | 7.38 | 7.62 | 7.18 | 860,445 |
| July 21, 2026 | 7.59 | 7.27 | 7.27 | 7.68 | 7.22 | 958,091 |
| July 20, 2026 | 7.42 | 7.68 | 7.68 | 7.82 | 7.27 | 1.16M |
| July 17, 2026 | 7.5 | 7.41 | 7.41 | 7.6 | 7.26 | 813,338 |
| July 16, 2026 | 7.96 | 7.61 | 7.61 | 8.12 | 7.55 | 781,725 |
| July 15, 2026 | 7.86 | 7.88 | 7.88 | 8.28 | 7.69 | 1.03M |
| July 14, 2026 | 7.84 | 7.61 | 7.61 | 7.89 | 7.17 | 1.98M |
| July 13, 2026 | 8.57 | 8.25 | 8.25 | 8.86 | 8.04 | 1.38M |
| July 10, 2026 | 8.69 | 8.49 | 8.49 | 8.93 | 8.38 | 1.29M |
| July 09, 2026 | 8.75 | 8.73 | 8.73 | 8.92 | 8.31 | 1.29M |
| July 08, 2026 | 8.65 | 8.9 | 8.9 | 9.09 | 8.65 | 980,324 |
| July 07, 2026 | 9.22 | 8.72 | 8.72 | 9.32 | 8.68 | 1.2M |
| July 06, 2026 | 9.74 | 9.19 | 9.19 | 9.82 | 9.1 | 1.36M |
| July 02, 2026 | 9.85 | 9.81 | 9.81 | 10.51 | 9.74 | 1.51M |
| July 01, 2026 | 9.67 | 9.9 | 9.9 | 10.23 | 9.43 | 4.09M |
| June 30, 2026 | 14.03 | 13.95 | 13.95 | 14.17 | 13.76 | 328,343 |
| June 29, 2026 | 14.25 | 14.13 | 14.13 | 14.42 | 13.95 | 340,065 |
| June 26, 2026 | 14.01 | 14.2 | 14.2 | 14.45 | 13.87 | 842,324 |
| June 25, 2026 | 14.14 | 13.9 | 13.9 | 14.45 | 13.49 | 305,827 |
| June 24, 2026 | 14.3 | 14.19 | 14.19 | 14.69 | 14.06 | 250,520 |
| June 23, 2026 | 15.54 | 14.43 | 14.43 | 16.01 | 14.19 | 434,822 |
| June 22, 2026 | 15.7 | 15.71 | 15.71 | 16.47 | 15 | 1.48M |
| June 18, 2026 | 12.88 | 13.22 | 13.22 | 13.41 | 12.69 | 559,332 |
| June 17, 2026 | 13.49 | 12.92 | 12.92 | 13.72 | 12.83 | 385,197 |