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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.52	16.05	16.05	16.49	15.52	708,207
February 19, 2026	14.79	15.49	15.49	15.69	14.73	383,300
February 18, 2026	15.21	15.06	15.06	15.48	14.79	383,800
February 17, 2026	17.07	15.21	15.21	17.29	14.36	1.05M
February 13, 2026	17.5	17.27	17.27	17.68	17.22	230,334
February 12, 2026	17.9	17.5	17.5	17.99	17.41	318,400
February 11, 2026	18.71	17.77	17.77	18.71	17.76	399,832
February 10, 2026	18.5	18.72	18.72	19.34	18.38	267,241
February 09, 2026	18.42	18.22	18.22	18.42	17.83	216,500
February 06, 2026	18.07	18.68	18.68	18.89	18.05	377,900
February 05, 2026	19.11	17.94	17.94	19.46	17.63	428,100
February 04, 2026	18.45	19.09	19.09	19.15	18.14	573,955
February 03, 2026	20	18.59	18.59	20.2	18.41	330,500
February 02, 2026	19.8	20.03	20.03	20.69	19.55	230,170
January 30, 2026	19.68	19.85	19.85	20.03	19.5	289,161
January 29, 2026	19.64	19.8	19.8	19.92	19.26	200,618
January 28, 2026	20	19.43	19.43	20	19.25	188,324
January 27, 2026	19.23	19.99	19.99	20.03	19	205,056
January 26, 2026	19.41	19.19	19.19	19.51	19.12	110,214
January 23, 2026	19.26	19.34	19.34	19.66	18.95	188,800
January 22, 2026	18.9	19.3	19.3	19.31	18.62	241,320
January 21, 2026	18.13	18.99	18.99	19.11	18.11	268,100
January 20, 2026	18.1	18.02	18.02	18.47	17.95	246,486
January 16, 2026	18.82	18.4	18.4	19	18.4	202,700
January 15, 2026	18.79	19.02	19.02	19.09	18.65	145,618
January 14, 2026	18.66	18.72	18.72	19.06	18.6	173,800
January 13, 2026	19.05	18.69	18.69	19.28	18.66	167,200
January 12, 2026	19.37	18.98	18.98	19.45	18.81	199,507
January 09, 2026	19	19.54	19.54	19.55	18.72	180,002
January 08, 2026	18.8	18.93	18.93	19.16	18.6	162,700
January 07, 2026	19.3	18.79	18.79	19.4	18.56	171,803
January 06, 2026	18.67	19.3	19.3	19.34	18.67	120,822
January 05, 2026	18.67	18.83	18.83	19.27	18.67	187,238
January 02, 2026	19.2	18.69	18.69	19.3	18.64	149,224
December 31, 2025	18.85	19.1	19.1	19.24	18.65	148,108
December 30, 2025	18.26	18.85	18.85	19.15	18.26	148,006
December 29, 2025	18.23	18.26	18.26	18.41	18.04	225,010
December 26, 2025	18.19	18.27	18.27	18.5	18.18	202,126
December 24, 2025	18.55	18.19	18.19	18.59	18.18	102,900
December 23, 2025	18.77	18.5	18.5	18.8	18.33	230,500
December 22, 2025	18.38	18.92	18.92	19.16	18.38	284,800
December 19, 2025	18.8	18.29	18.29	18.96	18.22	543,524
December 18, 2025	18.84	18.86	18.86	19.29	18.75	413,000
December 17, 2025	19.23	18.69	18.69	19.65	18.6	393,334
December 16, 2025	18.87	19.23	19.23	19.44	18.7	298,368
December 15, 2025	18.8	18.82	18.82	19.21	18.56	312,200
December 12, 2025	18.96	18.78	18.78	19.22	18.75	162,885
December 11, 2025	18.9	19.05	19.05	19.58	18.81	530,200
December 10, 2025	18.14	19.17	19.17	19.3	17.92	497,300
December 09, 2025	18.86	18.08	18.08	18.86	18.01	341,255
December 08, 2025	19.07	18.86	18.86	19.2	18.76	257,535
December 05, 2025	19	19.01	19.01	19.41	18.81	140,800
December 04, 2025	19.48	19.11	19.16	19.48	18.99	138,308
December 03, 2025	19.81	19.6	19.27	20.08	19.3	250,300
December 02, 2025	20.08	19.72	19.39	20.08	19.33	229,219
December 01, 2025	20.73	20.05	19.71	21.09	19.85	167,800
November 28, 2025	20.67	20.82	20.82	21.3	20.67	60,914
November 26, 2025	21.21	20.75	20.75	21.68	20.71	254,345
November 25, 2025	20.61	21.2	21.2	21.5	20.41	183,045
November 24, 2025	20.55	20.24	20.24	20.92	20.24	195,500

Shutterstock, Inc. (SSTK) NYSE