Skip to main content

Shutterstock Inc (NY: SSTK )

49.68 +0.74 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 48.89 49.90 48.76 49.68 527,368 +0.74(+1.51%)
May 25, 2023 51.23 51.45 48.65 48.94 1,056,234 -2.25(-4.40%)
May 24, 2023 52.97 53.27 51.16 51.19 733,594 -1.98(-3.72%)
May 23, 2023 54.96 56.05 53.00 53.17 654,437 -0.79(-1.46%)
May 22, 2023 52.03 54.27 52.03 53.96 746,442 +1.85(+3.55%)
May 19, 2023 52.86 53.53 51.55 52.11 623,110 -0.69(-1.31%)
May 18, 2023 51.90 53.09 51.62 52.80 676,654 +0.91(+1.75%)
May 17, 2023 51.06 52.47 50.81 51.89 868,349 +0.60(+1.17%)
May 16, 2023 52.11 52.63 51.00 51.29 709,107 -1.67(-3.15%)
May 15, 2023 52.10 53.49 51.11 52.96 1,064,983 +0.92(+1.77%)
May 12, 2023 52.81 53.13 51.44 52.04 662,817 -0.59(-1.12%)
May 11, 2023 54.51 54.74 52.48 52.63 774,233 -2.11(-3.85%)
May 10, 2023 53.91 55.34 53.49 54.74 934,046 +1.47(+2.76%)
May 09, 2023 52.81 54.16 52.29 53.27 793,039 +0.01(+0.02%)
May 08, 2023 52.04 53.85 51.80 53.26 876,357 +1.63(+3.16%)
May 05, 2023 51.65 52.92 50.17 51.63 1,219,056 -0.21(-0.41%)
May 04, 2023 54.65 55.70 51.10 51.84 1,751,278 -3.07(-5.59%)
May 03, 2023 61.41 61.52 54.33 54.91 1,913,481 -6.77(-10.98%)
May 02, 2023 67.24 67.24 61.37 61.68 1,084,972 -5.54(-8.24%)
May 01, 2023 66.65 67.48 66.34 67.22 287,485 +0.22(+0.33%)
Apr 28, 2023 66.56 67.64 65.71 67.00 305,456 -0.12(-0.18%)
Apr 27, 2023 67.00 67.76 66.20 67.12 597,431 +1.23(+1.87%)
Apr 26, 2023 70.33 70.50 65.01 65.89 827,758 -3.55(-5.11%)
Apr 25, 2023 70.48 74.20 66.40 69.44 1,050,651 +2.05(+3.04%)
Apr 24, 2023 67.39 68.45 66.26 67.39 938,186 +0.57(+0.85%)
Apr 21, 2023 68.17 68.17 66.36 66.82 783,710 -1.29(-1.89%)
Apr 20, 2023 69.50 70.02 67.89 68.11 427,096 -2.14(-3.05%)
Apr 19, 2023 73.11 73.45 69.89 70.25 353,405 -3.47(-4.71%)
Apr 18, 2023 73.63 74.21 73.03 73.72 198,722 +0.55(+0.75%)
Apr 17, 2023 73.41 73.63 72.50 73.17 200,572 -0.28(-0.38%)
Apr 14, 2023 74.18 75.96 73.05 73.45 286,145 -0.76(-1.02%)
Apr 13, 2023 72.06 74.61 71.79 74.21 456,445 +2.54(+3.54%)
Apr 12, 2023 72.21 73.32 71.35 71.67 209,451 +0.37(+0.52%)
Apr 11, 2023 71.77 72.22 70.41 71.30 290,221 -0.40(-0.56%)
Apr 10, 2023 70.58 71.99 70.01 71.70 282,532 +0.29(+0.41%)
Apr 06, 2023 71.53 72.27 70.32 71.41 252,697 -0.48(-0.67%)
Apr 05, 2023 73.22 73.22 70.51 71.89 293,624 -1.97(-2.67%)
Apr 04, 2023 73.21 74.06 72.25 73.86 374,464 +1.15(+1.58%)
Apr 03, 2023 72.06 72.77 71.58 72.71 316,437 +0.11(+0.15%)
Mar 31, 2023 72.31 72.84 72.20 72.60 428,359 +0.65(+0.90%)
Mar 30, 2023 71.85 72.99 70.96 71.95 305,732 +0.53(+0.74%)
Mar 29, 2023 71.75 72.48 71.18 71.42 546,132 +0.03(+0.04%)
Mar 28, 2023 73.84 74.56 70.59 71.39 548,867 -2.98(-4.01%)
Mar 27, 2023 73.95 74.98 72.83 74.37 672,892 +2.51(+3.49%)
Mar 24, 2023 71.98 72.23 70.09 71.86 324,114 -0.20(-0.28%)
Mar 23, 2023 71.01 73.16 70.33 72.06 388,786 +2.05(+2.93%)
Mar 22, 2023 69.38 71.51 68.21 70.01 490,441 +0.63(+0.91%)
Mar 21, 2023 70.07 70.94 68.71 69.38 693,982 -0.08(-0.12%)
Mar 20, 2023 68.54 69.87 67.69 69.46 400,953 +0.92(+1.34%)
Mar 17, 2023 70.28 70.28 68.15 68.54 607,456 -2.14(-3.03%)
Mar 16, 2023 69.38 70.75 67.39 70.68 426,086 +0.80(+1.14%)
Mar 15, 2023 69.55 70.51 69.24 69.88 391,277 -0.89(-1.26%)
Mar 14, 2023 71.32 72.06 69.53 70.77 371,042 +1.37(+1.97%)
Mar 13, 2023 69.19 70.82 68.49 69.40 583,663 -0.76(-1.08%)
Mar 10, 2023 72.13 72.13 68.48 70.16 606,013 -2.45(-3.37%)
Mar 09, 2023 74.46 75.00 72.19 72.61 482,271 -1.94(-2.60%)
Mar 08, 2023 75.56 75.78 73.89 74.55 322,357 -1.09(-1.44%)
Mar 07, 2023 75.57 76.70 74.17 75.64 566,679 +0.13(+0.17%)
Mar 06, 2023 75.67 78.19 75.07 75.51 714,833 +0.25(+0.33%)
Mar 03, 2023 75.33 75.72 73.68 75.26 384,166 +0.48(+0.64%)
Mar 02, 2023 73.53 75.37 73.50 74.78 238,442 +0.37(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.