Shutterstock Inc. (SSTK)
NYSE: SSTK
· Real-Time Price · USD
22.38
1.13 (5.32%)
At close: Oct 03, 2025, 3:59 PM
22.25
-0.58%
After-hours: Oct 03, 2025, 07:32 PM EDT
SSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.98 | 21.33 | 20.60 | 21.25 | 21.25 | 1.34% | 176,426 |
| Oct 1, 2025 | 20.66 | 21.24 | 20.62 | 20.97 | 20.97 | 0.58% | 211,744 |
| Sep 30, 2025 | 20.85 | 20.89 | 20.43 | 20.85 | 20.85 | 0.82% | 150,000 |
| Sep 29, 2025 | 21.01 | 21.01 | 20.42 | 20.68 | 20.68 | -1.76% | 172,141 |
| Sep 26, 2025 | 20.45 | 21.11 | 20.45 | 21.05 | 21.05 | 2.53% | 156,000 |
| Sep 25, 2025 | 20.58 | 20.67 | 20.30 | 20.53 | 20.53 | -1.35% | 133,241 |
| Sep 24, 2025 | 20.70 | 21.16 | 20.67 | 20.81 | 20.81 | 0.82% | 141,212 |
| Sep 23, 2025 | 21.06 | 21.47 | 20.53 | 20.64 | 20.64 | -2.18% | 197,100 |
| Sep 22, 2025 | 21.66 | 21.90 | 21.09 | 21.10 | 21.10 | -2.81% | 176,246 |
| Sep 19, 2025 | 21.92 | 22.43 | 21.38 | 21.71 | 21.71 | -0.64% | 504,500 |
| Sep 18, 2025 | 21.71 | 22.25 | 21.64 | 21.85 | 21.85 | 1.44% | 202,500 |
| Sep 17, 2025 | 22.03 | 22.47 | 21.48 | 21.54 | 21.54 | -2.09% | 209,818 |
| Sep 16, 2025 | 22.02 | 22.13 | 21.63 | 22.00 | 22.00 | -0.09% | 152,300 |
| Sep 15, 2025 | 21.10 | 22.06 | 21.10 | 22.02 | 22.02 | 5.26% | 292,172 |
| Sep 12, 2025 | 21.15 | 21.17 | 20.61 | 20.92 | 20.92 | -1.09% | 137,700 |
| Sep 11, 2025 | 20.18 | 21.29 | 20.13 | 21.15 | 21.15 | 4.91% | 196,100 |
| Sep 10, 2025 | 20.32 | 20.35 | 19.98 | 20.16 | 20.16 | -0.54% | 219,604 |
| Sep 9, 2025 | 20.41 | 20.41 | 20.10 | 20.27 | 20.27 | -0.69% | 108,040 |
| Sep 8, 2025 | 20.15 | 20.43 | 19.75 | 20.41 | 20.41 | 1.49% | 185,538 |
| Sep 5, 2025 | 20.82 | 21.06 | 20.04 | 20.11 | 20.11 | -2.33% | 245,069 |
Page 1 of 136