If you invested $1000 in Shutterstock, Inc. (SSTK) 10 years ago, it would be worth $75.72 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $39.24, while $1000 invested 1 year ago would be worth $177.29. This corresponds to total returns of -92.43%, -96.08%, -82.27%, respectively, with annualized returns of -22.74%, -47.67%, -82.27%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.16 | 3.81 | 3.81 | 4.19 | 3.81 | 834,419 |
| October 01, 2026 | 4.32 | 4.12 | 4.12 | 4.32 | 3.86 | 948,145 |
| September 30, 2026 | 4.02 | 4.22 | 4.22 | 4.24 | 3.97 | 934,347 |
| September 29, 2026 | 4.06 | 4.02 | 4.02 | 4.06 | 3.89 | 926,339 |
| September 28, 2026 | 4.12 | 4.06 | 4.06 | 4.12 | 3.88 | 994,552 |
| September 25, 2026 | 4.12 | 4.18 | 4.18 | 4.32 | 4.11 | 915,349 |
| September 24, 2026 | 4.36 | 4.14 | 4.14 | 4.37 | 4.07 | 825,505 |
| September 23, 2026 | 4.49 | 4.3 | 4.3 | 4.49 | 4.29 | 576,706 |
| September 22, 2026 | 4.55 | 4.51 | 4.51 | 4.61 | 4.46 | 729,990 |
| September 21, 2026 | 4.55 | 4.53 | 4.53 | 4.58 | 4.41 | 796,159 |
| September 18, 2026 | 4.91 | 4.54 | 4.54 | 4.94 | 4.52 | 1.85M |
| September 17, 2026 | 5.03 | 4.89 | 4.89 | 5.05 | 4.84 | 697,309 |
| September 16, 2026 | 4.86 | 4.94 | 4.94 | 5.04 | 4.8 | 1.03M |
| September 15, 2026 | 5.15 | 4.87 | 4.87 | 5.35 | 4.83 | 738,775 |
| 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 |