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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.85	20.6	20.6	20.84	19.85	164,968
November 20, 2025	20.6	19.72	19.72	20.6	19.72	146,777
November 19, 2025	20.12	20.14	20.14	20.57	20.01	141,900
November 18, 2025	20.74	20.13	20.13	21.06	20.1	202,700
November 17, 2025	21	20.76	20.76	21.64	20.75	121,221
November 14, 2025	20.65	21.47	21.47	21.48	20.64	156,100
November 13, 2025	21.92	21	21	22.18	20.89	135,700
November 12, 2025	22.3	22.03	22.03	22.7	22.03	198,100
November 11, 2025	22.32	22.3	22.3	22.49	21.92	152,143
November 10, 2025	21.87	22.15	22.15	22.32	21.71	206,843
November 07, 2025	21.88	21.44	21.44	22.02	21.36	211,914
November 06, 2025	23.25	21.97	21.97	23.25	21.7	303,835
November 05, 2025	22.42	22.9	22.9	23.44	22.19	244,100
November 04, 2025	22.33	21.7	21.7	22.33	21.37	234,032
November 03, 2025	23.68	22.62	22.62	23.82	21.3	706,749
October 31, 2025	28.28	25.03	25.03	29.5	24.46	1.27M
October 30, 2025	24.7	24.53	24.53	25.26	24.23	195,818
October 29, 2025	25.05	25.06	25.06	25.91	24.83	310,904
October 28, 2025	25.5	24.99	24.99	25.82	24.72	195,528
October 27, 2025	24.94	25.35	25.35	25.37	24.05	296,981
October 24, 2025	25.61	24.72	24.72	25.99	24.58	166,456
October 23, 2025	25.5	25.31	25.31	26.13	25.27	366,933
October 22, 2025	25.81	25.32	25.32	25.83	24.68	401,720
October 21, 2025	24.1	25.83	25.83	26.13	23.97	587,700
October 20, 2025	25.47	24.13	24.13	25.6	22.14	696,720
October 17, 2025	24.75	25.64	25.64	26.06	24.75	754,882
October 16, 2025	26.42	25.04	25.04	26.76	24.93	389,030
October 15, 2025	24.9	26.41	26.41	26.5	24.6	805,400
October 14, 2025	21.92	24.9	24.9	24.95	21.92	499,808
October 13, 2025	21.83	22.4	22.4	22.67	21.64	273,577
October 10, 2025	21.91	21.34	21.34	22.03	20.86	236,504
October 09, 2025	22.24	21.75	21.75	22.3	21.55	234,600
October 08, 2025	21.62	22.16	22.16	22.32	21.52	140,084
October 07, 2025	22.53	21.55	21.55	22.64	21.4	206,600
October 06, 2025	22.15	22.53	22.53	22.84	22.15	285,733
October 03, 2025	21.34	22.32	22.32	22.71	21.32	297,348
October 02, 2025	20.98	21.25	21.25	21.33	20.6	177,144
October 01, 2025	20.66	20.97	20.97	21.24	20.62	211,744
September 30, 2025	20.85	20.85	20.85	20.89	20.43	150,000

Shutterstock, Inc. (SSTK) NYSE