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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.36	21.04	21.04	21.49	21	177,517
August 13, 2025	19.88	21.71	21.71	22.08	19.88	413,600
August 12, 2025	19.97	20.23	20.23	20.57	19.75	244,056
August 11, 2025	20.09	19.79	19.79	20.27	19.43	190,100
August 08, 2025	20.07	20.08	20.08	20.89	19.89	286,005
August 07, 2025	21.65	20.36	20.36	22	20.35	424,319
August 06, 2025	20.23	21.48	21.48	21.63	20.11	550,009
August 05, 2025	20.03	20.14	20.14	20.3	19.89	248,100
August 04, 2025	18.9	20.07	20.07	20.23	18.9	282,934
August 01, 2025	18.65	18.66	18.66	19.19	18.37	279,179
July 31, 2025	19.7	19.16	19.16	19.82	18.99	249,689
July 30, 2025	20.38	19.7	19.7	20.47	19.59	303,600
July 29, 2025	20.83	20.34	20.34	21.29	20.34	515,800
July 28, 2025	20.22	19.81	19.81	20.38	19.79	149,210
July 25, 2025	19.94	20.15	20.15	20.17	19.57	217,318
July 24, 2025	20.59	19.94	19.94	20.89	19.92	303,800
July 23, 2025	19.38	20.83	20.83	20.85	19.04	735,200
July 22, 2025	18.36	19.06	19.06	19.36	18.36	422,841
July 21, 2025	18.5	18.37	18.37	18.86	18.24	209,262
July 18, 2025	18.54	18.17	18.17	18.63	18.05	300,333
July 17, 2025	18.2	18.51	18.51	18.67	18.2	217,527
July 16, 2025	18.47	18.38	18.38	18.62	17.9	216,300
July 15, 2025	18.85	18.31	18.31	19.05	18.29	235,200
July 14, 2025	19.28	18.84	18.84	19.28	18.76	158,939
July 11, 2025	19.82	19.19	19.19	19.82	19.16	174,400
July 10, 2025	19.75	20.06	20.06	20.38	19.58	146,708
July 09, 2025	19.79	19.81	19.81	20.01	19.37	197,401
July 08, 2025	19.6	19.77	19.77	20.15	19.46	447,604
July 07, 2025	19.75	19.46	19.46	20.14	19.4	170,812
July 03, 2025	20.08	19.97	19.97	20.18	19.66	105,000

Shutterstock, Inc. (SSTK) NYSE