Shutterstock, Inc. (SSTK) NYSE

Currency In USD

SSTK Historical Return

If you invested $1000 in Shutterstock, Inc. (SSTK) 10 years ago, it would be worth $116.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $58.79, while $1000 invested 1 year ago would be worth $256.02. This corresponds to total returns of -88.37%, -94.12%, -74.4%, respectively, with annualized returns of -19.35%, -43.26%, -74.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSTK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2026	8.65	8.9	8.9	9.09	8.65	980,324
July 07, 2026	9.22	8.72	8.72	9.32	8.68	1.2M
July 06, 2026	9.74	9.19	9.19	9.82	9.1	1.36M
July 02, 2026	9.85	9.81	9.81	10.51	9.74	1.51M
July 01, 2026	9.67	9.9	9.9	10.23	9.43	4.09M
June 30, 2026	14.03	13.95	13.95	14.17	13.76	328,343
June 29, 2026	14.25	14.13	14.13	14.42	13.95	340,065
June 26, 2026	14.01	14.2	14.2	14.45	13.87	842,324
June 25, 2026	14.14	13.9	13.9	14.45	13.49	305,827
June 24, 2026	14.3	14.19	14.19	14.69	14.06	250,520
June 23, 2026	15.54	14.43	14.43	16.01	14.19	434,822
June 22, 2026	15.7	15.71	15.71	16.47	15	1.48M
June 18, 2026	12.88	13.22	13.22	13.41	12.69	559,332
June 17, 2026	13.49	12.92	12.92	13.72	12.83	385,197
June 16, 2026	13.8	13.55	13.55	13.9	13.29	386,660
June 15, 2026	14.25	13.62	13.62	14.35	13.61	303,128
June 12, 2026	14.63	14.29	14.29	14.9	14.27	286,269
June 11, 2026	13.7	14.47	14.47	14.53	13.44	423,557
June 10, 2026	12.79	13.7	13.7	13.86	12.79	466,815
June 09, 2026	13.22	13.01	13.01	13.35	12.94	255,304
June 08, 2026	12.86	13.22	13.22	13.25	12.78	296,686
June 05, 2026	13.45	12.96	12.96	13.48	12.85	0
June 04, 2026	13.45	13.19	13.19	13.7	13.04	479,308
June 03, 2026	13.7	13.54	13.54	14.11	13.17	745,201
June 02, 2026	13.68	13.7	13.7	14.21	13.45	1.01M
June 01, 2026	14.9	13.7	13.7	15.02	13.4	4.92M
May 29, 2026	15.67	14.89	14.89	15.69	14.72	826,774
May 28, 2026	15.85	15.54	15.54	15.95	15.24	646,311