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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.98	19.94	19.94	20.2	19.5	297,248
July 01, 2025	18.89	20.1	20.1	20.53	18.85	352,617
June 30, 2025	18.94	18.96	18.96	19.06	18.53	169,548
June 27, 2025	18.6	18.79	18.79	18.88	18.52	725,409
June 26, 2025	18.64	18.6	18.6	18.65	18.26	130,370
June 25, 2025	18.92	18.55	18.55	18.97	18.43	113,227
June 24, 2025	18.65	18.88	18.88	19.05	18.6	298,047
June 23, 2025	18.11	18.33	18.33	18.92	18.01	327,047
June 20, 2025	19.21	18.36	18.36	19.21	18.3	403,900
June 18, 2025	17.79	19.1	19.1	19.29	17.79	420,745
June 17, 2025	18.07	17.82	17.82	18.24	17.69	247,436
June 16, 2025	18	18.28	18.28	18.37	17.84	198,816
June 13, 2025	18.14	17.57	17.57	18.29	17.53	191,525
June 12, 2025	18.77	18.48	18.48	19.13	18.38	203,100
June 11, 2025	19.81	19	19	19.92	18.98	392,500
June 10, 2025	17.88	18.99	18.99	19.02	17.81	308,100
June 09, 2025	17.8	17.76	17.76	17.96	17.57	243,752
June 06, 2025	18.22	17.62	17.62	18.36	17.4	282,102
June 05, 2025	18.11	17.86	17.86	18.26	17.84	244,721
June 04, 2025	18.49	18.32	17.99	18.66	18.18	320,800
June 03, 2025	18.02	18.49	18.16	18.95	17.96	288,978
June 02, 2025	18.08	18.03	17.71	18.36	17.9	232,800
May 30, 2025	18.25	18.45	18.12	18.66	18.08	424,900
May 29, 2025	18.24	18.26	17.93	18.33	17.62	208,206
May 28, 2025	18.37	18.06	17.73	18.45	18.06	162,943
May 27, 2025	18.39	18.34	18.01	18.54	18.09	170,500
May 23, 2025	18.14	18.05	17.72	18.27	17.83	158,667
May 22, 2025	17.86	18.55	18.22	18.74	17.75	192,200

Shutterstock, Inc. (SSTK) NYSE