Shutterstock, Inc. Common Stock (NY:SSTK)

19.09 +0.50 (+2.69%)

Official Closing Price Updated: 7:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	18.45	19.15	18.14	19.09	573,955	+0.50(+2.69%)
Feb 03, 2026	20.00	20.20	18.41	18.59	330,458	-1.44(-7.19%)
Feb 02, 2026	19.80	20.68	19.55	20.03	230,019	+0.18(+0.91%)
Jan 30, 2026	19.68	20.03	19.50	19.85	289,161	+0.05(+0.25%)
Jan 29, 2026	19.64	19.92	19.26	19.80	200,618	+0.37(+1.90%)
Jan 28, 2026	20.00	20.00	19.25	19.43	188,225	-0.56(-2.80%)
Jan 27, 2026	19.23	20.03	19.00	19.99	204,977	+0.80(+4.17%)
Jan 26, 2026	19.41	19.51	19.12	19.19	110,214	-0.15(-0.78%)
Jan 23, 2026	19.26	19.66	18.95	19.34	188,766	+0.04(+0.21%)
Jan 22, 2026	18.90	19.31	18.62	19.30	241,305	+0.31(+1.63%)
Jan 21, 2026	18.13	19.11	18.11	18.99	268,051	+0.97(+5.38%)
Jan 20, 2026	18.10	18.47	17.95	18.02	246,403	-0.38(-2.07%)
Jan 16, 2026	18.82	19.00	18.40	18.40	202,668	-0.62(-3.26%)
Jan 15, 2026	18.79	19.09	18.65	19.02	145,618	+0.30(+1.60%)
Jan 14, 2026	18.66	19.06	18.60	18.72	173,685	+0.03(+0.16%)
Jan 13, 2026	19.05	19.28	18.66	18.69	167,184	-0.29(-1.53%)
Jan 12, 2026	19.37	19.45	18.81	18.98	199,507	-0.56(-2.87%)
Jan 09, 2026	19.00	19.55	18.71	19.54	180,002	+0.61(+3.22%)
Jan 08, 2026	18.80	19.16	18.60	18.93	162,679	+0.14(+0.75%)
Jan 07, 2026	19.30	19.40	18.56	18.79	171,803	-0.51(-2.64%)
Jan 06, 2026	18.67	19.34	18.67	19.30	120,822	+0.47(+2.50%)
Jan 05, 2026	18.67	19.27	18.67	18.83	187,199	+0.14(+0.75%)
Jan 02, 2026	19.20	19.30	18.64	18.69	149,224	-0.41(-2.15%)
Dec 31, 2025	18.85	19.24	18.65	19.10	148,108	+0.25(+1.33%)
Dec 30, 2025	18.26	19.15	18.26	18.85	143,006	+0.59(+3.23%)
Dec 29, 2025	18.23	18.41	18.04	18.26	225,009	-0.01(-0.05%)
Dec 26, 2025	18.19	18.50	18.18	18.27	202,126	+0.08(+0.44%)
Dec 24, 2025	18.55	18.59	18.18	18.19	102,891	-0.31(-1.68%)
Dec 23, 2025	18.77	18.80	18.32	18.50	230,475	-0.42(-2.22%)
Dec 22, 2025	18.38	19.16	18.38	18.92	284,794	+0.63(+3.44%)
Dec 19, 2025	18.80	18.96	18.21	18.29	543,524	-0.57(-3.02%)
Dec 18, 2025	18.84	19.29	18.75	18.86	412,950	+0.17(+0.91%)
Dec 17, 2025	19.23	19.64	18.60	18.69	393,320	-0.54(-2.81%)
Dec 16, 2025	18.87	19.44	18.70	19.23	298,268	+0.41(+2.18%)
Dec 15, 2025	18.80	19.21	18.56	18.82	312,154	+0.04(+0.21%)
Dec 12, 2025	18.96	19.22	18.75	18.78	162,885	-0.27(-1.42%)
Dec 11, 2025	18.90	19.58	18.81	19.05	530,153	-0.12(-0.63%)
Dec 10, 2025	18.14	19.30	17.92	19.17	497,259	+1.09(+6.03%)
Dec 09, 2025	18.86	18.86	18.01	18.08	341,149	-0.78(-4.14%)
Dec 08, 2025	19.07	19.20	18.76	18.86	257,535	-0.15(-0.79%)
Dec 05, 2025	19.00	19.41	18.81	19.01	140,799	-0.10(-0.52%)
Dec 04, 2025	19.48	19.48	18.97	19.11	173,244	-0.16(-0.83%)
Dec 03, 2025	19.48	19.74	18.98	19.27	254,571	-0.12(-0.61%)
Dec 02, 2025	19.74	19.74	19.00	19.39	233,127	-0.32(-1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.