U.S. Markets closed

Shutterstock, Inc. (SSTK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.72+2.40 (+3.98%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202061.7162.8761.6262.7262.72334,400
Oct 22, 202060.3460.9259.4960.3260.32187,400
Oct 21, 202062.0062.5859.7360.2160.21204,700
Oct 20, 202060.5361.9960.0261.5561.55351,900
Oct 19, 202061.0961.7360.2360.3460.34226,800
Oct 16, 202060.4261.3759.9360.9660.96305,900
Oct 15, 202059.7360.4459.1060.3860.38240,900
Oct 14, 202060.1060.5159.3360.1960.19215,500
Oct 13, 202059.1260.0957.7659.9059.90154,800
Oct 12, 202058.5159.5057.9159.3459.34290,200
Oct 09, 202057.4458.4557.1158.2658.26200,200
Oct 08, 202058.0058.4356.6256.9356.93277,000
Oct 07, 202055.6657.9355.6657.8457.84468,700
Oct 06, 202053.3956.4052.9455.4055.40728,200
Oct 05, 202053.0253.8452.0553.4853.48200,300
Oct 02, 202052.0853.2151.4152.4152.41371,600
Oct 01, 202052.2953.6151.9953.2153.21323,800
Sep 30, 202053.2553.2551.6252.0452.04283,500
Sep 29, 202053.8254.3552.6353.4053.40324,200
Sep 28, 202052.3952.5751.4752.0452.04193,000
Sep 25, 202050.7852.2450.3452.1452.14257,400
Sep 24, 202052.3452.3450.1950.5350.53259,100
Sep 23, 202052.6953.1752.0252.4552.45347,200
Sep 22, 202052.0053.3350.3753.0353.03329,800
Sep 21, 202052.6353.1450.4951.7351.73342,500
Sep 18, 202052.9654.4952.5853.5253.521,172,200
Sep 17, 202051.0952.4550.3052.3552.35347,100
Sep 16, 202050.6652.5250.4852.0552.05430,400
Sep 15, 202049.7250.7149.1450.6650.66319,400
Sep 14, 202048.9249.8948.8349.1849.18238,300
Sep 11, 202048.9949.2847.9748.5748.57303,000
Sep 10, 202049.4950.1448.5048.5148.51279,100
Sep 09, 202048.8749.5748.2049.0549.05360,800
Sep 08, 202046.6548.8846.6548.1048.10370,300
Sep 04, 202048.0048.4845.7047.6547.65377,500
Sep 03, 202050.4450.4447.4747.9347.93466,500
Sep 02, 202051.7751.8850.0250.9750.97286,700
Sep 02, 20200.17 Dividend
Sep 01, 202051.0051.8650.7451.7751.60273,900
Aug 31, 202049.7050.4249.1850.3250.15234,200
Aug 28, 202050.2851.4749.8650.0049.84285,800
Aug 27, 202049.5749.7048.1348.2948.13239,800
Aug 26, 202049.6649.9149.3049.4749.31154,000
Aug 25, 202049.0149.7348.8849.4549.29147,900
Aug 24, 202049.5850.0048.5749.1348.97226,200
Aug 21, 202049.4250.1448.9049.2449.08267,100
Aug 20, 202048.3549.6647.9149.3949.23393,300
Aug 19, 202048.1648.9147.4348.7548.59405,300
Aug 18, 202047.8448.5847.5048.0047.84538,500
Aug 17, 202048.5148.5147.3948.0347.87246,700
Aug 14, 202048.0748.9047.8348.0347.87374,300
Aug 13, 202048.4248.7346.3448.0747.91688,800
Aug 12, 202050.4751.7448.0948.4348.272,121,000
Aug 11, 202053.6054.6747.6548.8948.731,360,300
Aug 10, 202057.8058.2756.5757.1756.98221,700
Aug 07, 202056.7558.9056.7557.7957.60180,900
Aug 06, 202058.0658.0655.8257.1656.97204,200
Aug 05, 202054.2859.4554.2858.4258.23544,000
Aug 04, 202054.8656.1454.0654.4454.26443,200
Aug 03, 202054.3155.1553.7454.8654.68473,500
Jul 31, 202054.2054.8253.2654.3454.16558,500
Jul 30, 202050.7553.9850.7053.8853.70403,300
Jul 29, 202050.4952.6150.4052.0351.86431,900
Jul 28, 202045.0052.9344.5051.0650.891,413,800
Jul 27, 202041.9643.5841.9643.4043.26324,500
Jul 24, 202040.7241.8040.4141.7041.56168,800
Jul 23, 202039.6641.0439.3540.7640.63218,400
Jul 22, 202038.9238.9938.3038.7138.58168,100
Jul 21, 202038.6639.2238.3439.0238.89243,700
Jul 20, 202037.3138.2537.3138.1237.99152,600
Jul 17, 202037.9338.0137.4737.4937.37153,500
Jul 16, 202037.6937.9137.3537.8737.75126,000
Jul 15, 202037.2237.8037.0637.7837.66163,500
Jul 14, 202037.0237.1036.0936.6336.51180,300
Jul 13, 202037.8538.5937.1237.1337.01193,800
Jul 10, 202037.5737.5736.8537.2637.14102,600
Jul 09, 202037.1437.6236.6037.4537.33143,700
Jul 08, 202037.2837.2936.6236.9636.84170,800
Jul 07, 202037.0537.9336.8037.2637.14179,300
Jul 06, 202037.0537.4536.7137.2537.13219,500
Jul 02, 202036.5836.9736.2536.5836.46199,000
Jul 01, 202034.9636.4634.7436.1436.02302,700
Jun 30, 202034.4935.2934.4934.9734.86295,800
Jun 29, 202033.8534.7133.4534.7134.60176,500
Jun 26, 202034.6034.8733.5733.6533.54352,200
Jun 25, 202035.1235.4534.1434.8234.71146,600
Jun 24, 202035.7636.1635.1335.1735.05125,400
Jun 23, 202036.1036.3135.7836.0135.89178,500
Jun 22, 202035.3235.9635.0635.8835.76162,300
Jun 19, 202036.3536.7735.4435.4835.36292,000
Jun 18, 202036.8937.1935.9536.0735.95131,300
Jun 17, 202036.5437.4836.0637.1136.99233,700
Jun 16, 202036.8637.1235.9236.4836.36209,900
Jun 15, 202034.6636.2434.5635.8735.75160,400
Jun 12, 202037.0137.0534.9435.3935.27240,800
Jun 11, 202036.1836.8336.1736.1836.06273,100
Jun 10, 202037.3938.0937.1437.2437.12175,100
Jun 09, 202038.0238.1837.1737.4437.32162,500
Jun 08, 202038.4039.1138.2138.5438.41152,100
Jun 05, 202038.4839.1337.9538.2538.12255,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...