Shutterstock, Inc.SSTKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.80 | $20.59 | $19.55 | $20.45 | 69,115 |
| 1/30/2026 | $19.68 | $20.03 | $19.50 | $19.85 | 289,161 |
| 1/29/2026 | $19.64 | $19.92 | $19.26 | $19.80 | 200,618 |
| 1/28/2026 | $20.00 | $20.00 | $19.25 | $19.43 | 188,324 |
| 1/27/2026 | $19.23 | $20.03 | $19.00 | $19.99 | 205,056 |
| 1/26/2026 | $19.41 | $19.51 | $19.12 | $19.19 | 110,214 |
| 1/23/2026 | $19.26 | $19.66 | $18.95 | $19.34 | 188,800 |
| 1/22/2026 | $18.90 | $19.31 | $18.62 | $19.30 | 241,320 |
| 1/21/2026 | $18.13 | $19.11 | $18.11 | $18.99 | 268,100 |
| 1/20/2026 | $18.10 | $18.47 | $17.95 | $18.02 | 246,486 |
| 1/16/2026 | $18.82 | $19.00 | $18.40 | $18.40 | 202,700 |
| 1/15/2026 | $18.79 | $19.09 | $18.65 | $19.02 | 145,618 |
| 1/14/2026 | $18.66 | $19.06 | $18.60 | $18.72 | 173,800 |
| 1/13/2026 | $19.05 | $19.28 | $18.66 | $18.69 | 167,200 |
| 1/12/2026 | $19.37 | $19.45 | $18.81 | $18.98 | 199,507 |
| 1/9/2026 | $19.00 | $19.55 | $18.72 | $19.54 | 180,002 |
| 1/8/2026 | $18.80 | $19.16 | $18.60 | $18.93 | 162,700 |
| 1/7/2026 | $19.30 | $19.40 | $18.56 | $18.79 | 171,803 |
| 1/6/2026 | $18.67 | $19.34 | $18.67 | $19.30 | 120,822 |
| 1/5/2026 | $18.67 | $19.27 | $18.67 | $18.83 | 187,238 |
| 1/2/2026 | $19.20 | $19.30 | $18.64 | $18.69 | 149,224 |
| 12/31/2025 | $18.85 | $19.24 | $18.65 | $19.10 | 148,108 |
| 12/30/2025 | $18.26 | $19.15 | $18.26 | $18.85 | 148,006 |
| 12/29/2025 | $18.23 | $18.41 | $18.04 | $18.26 | 225,010 |
| 12/26/2025 | $18.19 | $18.50 | $18.18 | $18.27 | 202,126 |
| 12/24/2025 | $18.55 | $18.59 | $18.18 | $18.19 | 102,900 |
| 12/23/2025 | $18.77 | $18.80 | $18.33 | $18.50 | 230,500 |
| 12/22/2025 | $18.38 | $19.16 | $18.38 | $18.92 | 284,800 |
| 12/19/2025 | $18.80 | $18.96 | $18.22 | $18.29 | 543,524 |
| 12/18/2025 | $18.84 | $19.29 | $18.75 | $18.86 | 413,000 |
| 12/17/2025 | $19.23 | $19.65 | $18.60 | $18.69 | 393,334 |
| 12/16/2025 | $18.87 | $19.44 | $18.70 | $19.23 | 298,368 |
| 12/15/2025 | $18.80 | $19.21 | $18.56 | $18.82 | 312,200 |
| 12/12/2025 | $18.96 | $19.22 | $18.75 | $18.78 | 162,900 |
| 12/11/2025 | $18.90 | $19.58 | $18.81 | $19.05 | 530,200 |
| 12/10/2025 | $18.14 | $19.30 | $17.92 | $19.17 | 497,300 |
| 12/9/2025 | $18.86 | $18.86 | $18.01 | $18.08 | 341,255 |
| 12/8/2025 | $19.07 | $19.20 | $18.76 | $18.86 | 257,535 |
| 12/5/2025 | $19.00 | $19.41 | $18.81 | $19.01 | 140,800 |
| 12/4/2025 | $19.48 | $19.48 | $18.97 | $19.11 | 173,244 |
| 12/3/2025 | $19.81 | $20.08 | $19.30 | $19.60 | 250,300 |
| 12/2/2025 | $20.08 | $20.08 | $19.33 | $19.72 | 229,219 |
| 12/1/2025 | $20.73 | $21.09 | $19.85 | $20.05 | 167,800 |
| 11/28/2025 | $20.67 | $21.30 | $20.67 | $20.82 | 60,914 |
| 11/26/2025 | $21.21 | $21.68 | $20.71 | $20.75 | 254,345 |
| 11/25/2025 | $20.61 | $21.50 | $20.41 | $21.20 | 183,045 |
| 11/24/2025 | $20.55 | $20.92 | $20.24 | $20.24 | 195,500 |
| 11/21/2025 | $19.85 | $20.84 | $19.85 | $20.60 | 164,968 |
| 11/20/2025 | $20.60 | $20.60 | $19.72 | $19.72 | 146,777 |
| 11/19/2025 | $20.12 | $20.57 | $20.01 | $20.14 | 141,900 |
| 11/18/2025 | $20.74 | $21.06 | $20.10 | $20.13 | 202,700 |
| 11/17/2025 | $21.00 | $21.64 | $20.75 | $20.76 | 121,221 |
| 11/14/2025 | $20.65 | $21.48 | $20.64 | $21.47 | 156,100 |
| 11/13/2025 | $21.92 | $22.18 | $20.89 | $21.00 | 135,700 |
| 11/12/2025 | $22.30 | $22.70 | $22.03 | $22.03 | 198,100 |
| 11/11/2025 | $22.32 | $22.49 | $21.92 | $22.30 | 152,143 |
| 11/10/2025 | $21.87 | $22.32 | $21.71 | $22.15 | 206,843 |
| 11/7/2025 | $21.88 | $22.02 | $21.36 | $21.44 | 211,914 |
| 11/6/2025 | $23.25 | $23.25 | $21.70 | $21.97 | 303,835 |
| 11/5/2025 | $22.42 | $23.44 | $22.19 | $22.90 | 244,100 |
| 11/4/2025 | $22.33 | $22.33 | $21.34 | $21.70 | 260,600 |