Dark

SSTK
SHUTTERSTOCK, INC.
stock NYSE

At Close

Jul 10, 2026 3:59:59 PM EDT

8.47USD-2.978%(-0.26)1,293,110

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:24:30 AM EDT

8.71USD-0.229%(-0.02)8,192

After-hours

Jul 10, 2026 4:45:30 PM EDT

8.51USD+0.509%(+0.04)400,712

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	8.7000	8.8900	8.3800	8.4700	-2.978%	1,293,110	0.000%
2026-07-09	8.7500	8.9200	8.3100	8.7300	-1.910%	1,307,851	-2.978%
2026-07-08	8.6500	9.0900	8.6500	8.9000	+2.064%	984,973	-4.831%
2026-07-07	9.2200	9.3200	8.6800	8.7200	-5.114%	1,201,006	-2.867%
2026-07-06	9.7400	9.8250	9.1000	9.1900	-6.320%	1,360,118	-7.835%
2026-07-02	9.8500	10.5050	9.7350	9.8100	-0.909%	1,517,821	-13.660%
2026-07-01	9.6700	10.2300	9.4300	9.9000	-29.032%	4,097,989	-14.444%
2026-06-30	14.0300	14.1700	13.7600	13.9500	-1.274%	625,367	-39.283%
2026-06-29	14.2500	14.4200	13.9500	14.1300	-0.493%	338,111	-40.057%
2026-06-26	14.0100	14.4500	13.8700	14.2000	+2.158%	842,335	-40.352%
2026-06-25	14.1400	14.4500	13.4900	13.9000	-2.044%	305,845	-39.065%
2026-06-24	14.3000	14.6900	14.0600	14.1900	-1.663%	250,543	-40.310%
2026-06-23	15.5400	16.0100	14.1900	14.4300	-8.148%	434,923	-41.303%
2026-06-22	15.7000	16.4700	15.0000	15.7100	+18.835%	1,481,868	-46.085%
2026-06-18	12.8800	13.4100	12.6900	13.2200	+2.322%	559,502	-35.930%
2026-06-17	13.4900	13.7200	12.8300	12.9200	-4.649%	385,198	-34.443%
2026-06-16	13.8000	13.9000	13.2900	13.5500	-0.514%	386,674	-37.491%
2026-06-15	14.2500	14.3475	13.6100	13.6200	-4.689%	304,040	-37.812%
2026-06-12	14.6300	14.9000	14.2700	14.2900	-1.244%	286,280	-40.728%
2026-06-11	13.7000	14.5300	13.4420	14.4700	+5.620%	423,650	-41.465%
2026-06-10	12.7900	13.8600	12.7900	13.7000	+5.304%	466,815	-38.175%
2026-06-09	13.2200	13.3500	12.9400	13.0100	-1.589%	255,357	-34.896%
2026-06-08	12.8600	13.2450	12.7800	13.2200	+2.006%	296,902	-35.930%
2026-06-05	13.4500	13.4750	12.8500	12.9600	-1.744%	393,362	-34.645%
2026-06-04	13.4500	13.7000	13.0350	13.1900	-2.585%	479,373	-35.785%
2026-06-03	13.7000	14.1100	13.1700	13.5400	-1.168%	758,887	-37.445%
2026-06-02	13.6800	14.2100	13.4500	13.7000	0.000%	1,011,960	-38.175%
2026-06-01	14.9000	15.0176	13.4000	13.7000	-7.992%	4,920,672	-38.175%
2026-05-29	15.6700	15.6850	14.7200	14.8900	-4.183%	826,890	-43.116%
2026-05-28	15.8500	15.9500	15.2400	15.5400	-2.264%	651,474	-45.495%
2026-05-27	16.0000	16.6250	15.8300	15.9000	-1.487%	176,524	-46.730%
2026-05-26	16.3000	16.6200	16.0100	16.1400	-0.493%	196,486	-47.522%
2026-05-22	16.2600	16.6950	16.1150	16.2200	-0.369%	229,199	-47.781%
2026-05-21	15.4200	16.2900	15.2800	16.2800	+4.493%	265,581	-47.973%
2026-05-20	15.5000	15.6000	15.0500	15.5800	+0.711%	380,457	-45.635%
2026-05-19	16.5000	16.9200	15.4200	15.4700	-7.421%	396,452	-45.249%
2026-05-18	16.3900	17.1300	16.3200	16.7100	+1.150%	374,108	-49.312%
2026-05-15	16.2500	16.7900	16.1600	16.5200	+3.057%	503,442	-48.729%
2026-05-14	16.3700	16.4300	16.0161	16.0300	-0.927%	299,339	-47.162%
2026-05-13	15.9900	16.1800	15.5800	16.1800	+0.747%	404,142	-47.651%
2026-05-12	16.4900	16.5500	16.0100	16.0600	-3.078%	246,219	-47.260%
2026-05-11	17.1500	17.2400	16.5500	16.5700	-2.872%	239,759	-48.884%
2026-05-08	16.9900	17.0700	16.7400	17.0600	+0.412%	136,731	-50.352%
2026-05-07	16.6600	17.0500	16.6600	16.9900	+3.032%	202,321	-50.147%
2026-05-06	16.3000	16.5000	16.1100	16.4900	+1.415%	203,491	-48.636%
2026-05-05	16.2200	16.4900	15.9100	16.2600	+0.868%	300,684	-47.909%
2026-05-04	16.5400	16.9500	16.1200	16.1200	-3.415%	381,855	-47.457%
2026-05-01	15.9000	16.7900	15.9000	16.6900	+3.216%	263,225	-49.251%
2026-04-30	16.5100	16.7900	16.0500	16.1700	-3.347%	575,319	-47.619%
2026-04-29	17.3000	17.4900	16.7200	16.7300	-3.127%	242,779	-49.372%
2026-04-28	17.3000	17.7800	17.2700	17.2700	-1.986%	257,051	-50.955%
2026-04-27	17.5800	17.7700	17.4800	17.6200	+0.801%	163,808	-51.930%
2026-04-24	17.7700	18.0000	17.4800	17.4800	-2.128%	177,031	-51.545%
2026-04-23	18.1900	18.2500	17.7500	17.8600	-2.191%	243,634	-52.576%
2026-04-22	17.9300	18.2700	17.7100	18.2600	+1.501%	148,521	-53.614%
2026-04-21	17.6600	18.4653	17.6600	17.9900	+1.869%	275,547	-52.918%
2026-04-20	17.6000	17.8600	17.5500	17.6600	-0.170%	175,027	-52.039%
2026-04-17	18.2200	18.2200	17.6500	17.6900	-1.283%	177,281	-52.120%
2026-04-16	17.9100	17.9400	17.6300	17.9200	+0.731%	237,199	-52.734%
2026-04-15	17.7100	18.1900	17.6300	17.7900	+1.022%	213,049	-52.389%
2026-04-14	17.4500	17.9500	17.4500	17.6100	+0.571%	393,498	-51.902%
2026-04-13	16.6200	17.5300	16.6200	17.5100	+5.039%	248,860	-51.628%
2026-04-10	17.1500	17.3600	16.6700	16.6700	-2.343%	200,105	-49.190%
2026-04-09	16.9800	17.2000	16.9300	17.0700	-0.292%	218,962	-50.381%
2026-04-08	17.2000	17.4400	17.0000	17.1200	+1.482%	218,014	-50.526%
2026-04-07	16.6600	17.1100	16.6600	16.8700	-0.531%	251,765	-49.793%
2026-04-06	16.5000	17.1850	16.5000	16.9600	+2.539%	225,577	-50.059%
2026-04-02	16.1000	16.7950	16.1000	16.5400	+0.182%	283,268	-48.791%
2026-04-01	16.5800	16.9500	16.3500	16.5100	-0.602%	175,031	-48.698%
2026-03-31	16.5500	16.8100	16.3600	16.6100	+1.652%	116,039	-49.007%
2026-03-30	16.0800	16.6000	16.0800	16.3400	+1.617%	174,284	-48.164%
2026-03-27	16.2500	16.3600	16.0000	16.0800	-2.130%	141,508	-47.326%
2026-03-26	16.5300	16.8800	16.2800	16.4300	-0.364%	154,865	-48.448%
2026-03-25	16.6600	16.8300	16.1500	16.4900	+0.182%	130,320	-48.636%
2026-03-24	16.5300	16.7100	16.3800	16.4600	-1.849%	125,245	-48.542%
2026-03-23	16.8000	17.0100	16.4600	16.7700	+0.660%	213,214	-49.493%
2026-03-20	17.3700	17.3700	16.5000	16.6600	-2.173%	503,535	-49.160%
2026-03-19	16.6900	17.0500	16.4500	17.0300	+1.490%	267,601	-50.264%
2026-03-18	16.6700	17.1300	16.6601	16.7800	-0.651%	400,858	-49.523%
2026-03-17	16.2300	17.6200	16.2300	16.8900	+4.002%	325,977	-49.852%
2026-03-16	16.2100	16.4200	16.1050	16.2400	+1.247%	199,549	-47.845%
2026-03-13	16.3000	16.4000	15.7500	16.0400	-1.414%	243,708	-47.195%
2026-03-12	15.9400	16.4600	15.9300	16.2700	-0.245%	253,546	-47.941%
2026-03-11	16.1600	16.3400	15.8600	16.3100	+1.116%	331,965	-48.069%
2026-03-10	16.7900	16.8650	15.7600	16.1300	-3.816%	347,338	-47.489%
2026-03-09	17.1900	17.4600	16.5100	16.7700	-4.281%	460,460	-49.493%
2026-03-06	17.3400	17.7500	16.6600	17.5200	+0.574%	381,816	-51.655%
2026-03-05	16.9000	17.5700	16.9000	17.4200	-0.343%	465,574	-51.378%
2026-03-04	16.7400	17.6350	16.5652	17.4800	+4.608%	424,191	-51.545%
2026-03-03	16.1500	16.7350	16.0900	16.7100	+1.519%	265,968	-49.312%
2026-03-02	16.3000	16.9600	16.1500	16.4600	-2.024%	384,538	-48.542%
2026-02-27	16.6600	16.9000	16.2100	16.8000	-1.293%	455,148	-49.583%
2026-02-26	15.9500	17.1900	15.9140	17.0200	+7.246%	557,248	-50.235%
2026-02-25	15.8300	16.0900	15.6000	15.8700	+0.507%	400,546	-46.629%
2026-02-24	15.7000	16.7700	15.6950	15.7900	+1.674%	697,321	-46.358%
2026-02-23	18.0000	18.0500	15.5300	15.5300	-3.240%	1,091,668	-45.460%
2026-02-20	15.5200	16.4899	15.5200	16.0500	+3.615%	708,207	-47.227%
2026-02-19	14.7900	15.6900	14.7300	15.4900	+2.855%	383,297	-45.320%
2026-02-18	15.2100	15.4800	14.7900	15.0600	-0.986%	383,763	-43.758%
2026-02-17	17.0700	17.2900	14.3600	15.2100	-11.928%	1,046,096	-44.313%
2026-02-13	17.5000	17.6850	17.2200	17.2700	-1.314%	230,334	-50.955%
2026-02-12	17.9000	17.9900	17.4100	17.5000	-1.519%	318,391	-51.600%
2026-02-11	18.7100	18.7100	17.7600	17.7700	-5.075%	399,832	-52.335%
2026-02-10	18.5000	19.3400	18.3800	18.7200	+2.744%	267,241	-54.754%
2026-02-09	18.4200	18.4200	17.8300	18.2200	-2.463%	216,493	-53.513%
2026-02-06	18.0700	18.8900	18.0450	18.6800	+4.125%	377,897	-54.657%
2026-02-05	19.1100	19.4600	17.6300	17.9400	-6.024%	428,086	-52.787%
2026-02-04	18.4500	19.1500	18.1400	19.0900	+2.690%	573,956	-55.631%
2026-02-03	20.0000	20.2000	18.4107	18.5900	-7.189%	330,458	-54.438%
2026-02-02	19.8000	20.6850	19.5500	20.0300	+0.907%	230,163	-57.713%
2026-01-30	19.6800	20.0300	19.5000	19.8500	+0.253%	289,161	-57.330%
2026-01-29	19.6400	19.9200	19.2600	19.8000	+1.904%	200,618	-57.222%
2026-01-28	20.0000	20.0000	19.2500	19.4300	-2.801%	188,324	-56.408%
2026-01-27	19.2300	20.0300	19.0000	19.9900	+4.169%	205,056	-57.629%
2026-01-26	19.4100	19.5100	19.1200	19.1900	-0.776%	110,147	-55.862%
2026-01-23	19.2600	19.6600	18.9550	19.3400	+0.207%	188,766	-56.205%
2026-01-22	18.9000	19.3100	18.6200	19.3000	+1.632%	241,320	-56.114%
2026-01-21	18.1300	19.1100	18.1100	18.9900	+5.383%	268,051	-55.398%
2026-01-20	18.1000	18.4700	17.9500	18.0200	-2.065%	246,486	-52.997%
2026-01-16	18.8200	18.9950	18.4000	18.4000	-3.260%	202,668	-53.967%
2026-01-15	18.7900	19.0850	18.6500	19.0200	+1.603%	145,618	-55.468%
2026-01-14	18.6600	19.0600	18.6000	18.7200	+0.161%	173,750	-54.754%
2026-01-13	19.0500	19.2800	18.6600	18.6900	-1.528%	167,182	-54.682%
2026-01-12	19.3700	19.4500	18.8100	18.9800	-2.866%	199,507	-55.374%
2026-01-09	19.0000	19.5500	18.7150	19.5400	+3.222%	178,709	-56.653%
2026-01-08	18.8000	19.1600	18.6000	18.9300	+0.745%	162,681	-55.256%
2026-01-07	19.3000	19.4000	18.5600	18.7900	-2.642%	171,803	-54.923%
2026-01-06	18.6700	19.3350	18.6700	19.3000	+2.496%	120,822	-56.114%
2026-01-05	18.6700	19.2694	18.6700	18.8300	+0.749%	187,238	-55.019%
2026-01-02	19.2000	19.3023	18.6400	18.6900	-2.147%	149,224	-54.682%
2025-12-31	18.8500	19.2400	18.6500	19.1000	+1.326%	148,108	-55.654%
2025-12-30	18.2600	19.1500	18.2600	18.8500	+3.231%	148,006	-55.066%
2025-12-29	18.2300	18.4100	18.0400	18.2600	-0.055%	225,010	-53.614%
2025-12-26	18.1900	18.5000	18.1800	18.2700	+0.440%	202,126	-53.640%
2025-12-24	18.5500	18.5886	18.1800	18.1900	-1.676%	102,891	-53.436%
2025-12-23	18.7700	18.8000	18.3250	18.5000	-2.220%	230,476	-54.216%
2025-12-22	18.3800	19.1600	18.3800	18.9200	+3.445%	284,794	-55.233%
2025-12-19	18.8000	18.9582	18.2150	18.2900	-3.022%	543,524	-53.691%
2025-12-18	18.8400	19.2900	18.7500	18.8600	+0.910%	412,950	-55.090%
2025-12-17	19.2300	19.6450	18.6000	18.6900	-2.808%	393,334	-54.682%
2025-12-16	18.8700	19.4400	18.6995	19.2300	+2.179%	298,368	-55.954%
2025-12-15	18.8000	19.2100	18.5600	18.8200	+0.213%	312,154	-54.995%
2025-12-12	18.9600	19.2200	18.7500	18.7800	-1.417%	162,885	-54.899%
2025-12-11	18.9000	19.5800	18.8100	19.0500	-0.626%	530,158	-55.538%
2025-12-10	18.1400	19.3000	17.9200	19.1700	+6.029%	497,261	-55.816%
2025-12-09	18.8600	18.8600	18.0100	18.0800	-4.136%	341,255	-53.153%
2025-12-08	19.0700	19.2000	18.7601	18.8600	-0.789%	257,535	-55.090%
2025-12-05	19.0000	19.4100	18.8100	19.0100	-0.523%	140,799	-55.445%
2025-12-04	19.4800	19.4800	18.9700	19.1100	-2.500%	173,244	-55.678%
2025-12-03	19.8100	20.0767	19.3000	19.6000	-0.609%	250,298	-56.786%
2025-12-02	20.0800	20.0800	19.3300	19.7200	-1.646%	229,219	-57.049%
2025-12-01	20.7300	21.0900	19.8500	20.0500	-3.698%	167,782	-57.756%
2025-11-28	20.6700	21.3000	20.6700	20.8200	+0.337%	60,914	-59.318%
2025-11-26	21.2100	21.6800	20.7100	20.7500	-2.123%	254,345	-59.181%
2025-11-25	20.6100	21.4999	20.4100	21.2000	+4.743%	183,045	-60.047%
2025-11-24	20.5500	20.9200	20.2400	20.2400	-1.748%	195,471	-58.152%
2025-11-21	19.8500	20.8400	19.8500	20.6000	+4.462%	164,968	-58.883%
2025-11-20	20.6000	20.6000	19.7200	19.7200	-2.085%	146,777	-57.049%
2025-11-19	20.1200	20.5650	20.0100	20.1400	+0.050%	141,878	-57.944%
2025-11-18	20.7400	21.0600	20.1000	20.1300	-3.035%	202,671	-57.923%
2025-11-17	21.0000	21.6400	20.7500	20.7600	-3.307%	121,221	-59.200%
2025-11-14	20.6500	21.4800	20.6400	21.4700	+2.238%	156,069	-60.550%
2025-11-13	21.9200	22.1819	20.8900	21.0000	-4.675%	135,688	-59.667%
2025-11-12	22.3000	22.7000	22.0300	22.0300	-1.211%	198,080	-61.552%
2025-11-11	22.3200	22.4900	21.9200	22.3000	+0.677%	152,143	-62.018%
2025-11-10	21.8700	22.3200	21.7100	22.1500	+3.312%	206,843	-61.761%
2025-11-07	21.8800	22.0150	21.3600	21.4400	-2.412%	211,914	-60.494%
2025-11-06	23.2500	23.2500	21.7000	21.9700	-4.061%	303,835	-61.447%
2025-11-05	22.4200	23.4400	22.1924	22.9000	+5.530%	244,082	-63.013%
2025-11-04	22.3300	22.3300	21.3400	21.7000	-4.067%	260,591	-60.968%
2025-11-03	23.6800	23.8200	21.3000	22.6200	-9.628%	706,749	-62.555%
2025-10-31	28.2800	29.5000	24.4600	25.0300	+2.038%	1,268,158	-66.161%
2025-10-30	24.7000	25.2600	24.2300	24.5300	-2.115%	195,818	-65.471%
2025-10-29	25.0500	25.9100	24.8300	25.0600	+0.280%	310,904	-66.201%
2025-10-28	25.5000	25.8150	24.7200	24.9900	-1.420%	195,528	-66.106%
2025-10-27	24.9400	25.3700	24.0500	25.3500	+2.549%	296,981	-66.588%
2025-10-24	25.6100	25.9900	24.5800	24.7200	-2.331%	166,456	-65.736%
2025-10-23	25.5000	26.1300	25.2700	25.3100	-0.039%	366,933	-66.535%
2025-10-22	25.8100	25.8300	24.6800	25.3200	-1.974%	401,720	-66.548%
2025-10-21	24.1000	26.1300	23.9700	25.8300	+7.045%	587,686	-67.209%
2025-10-20	25.4700	25.6000	22.1400	24.1300	-5.889%	696,720	-64.898%
2025-10-17	24.7500	26.0575	24.6700	25.6400	+2.396%	754,962	-66.966%
2025-10-16	26.4200	26.7600	24.9300	25.0400	-5.187%	389,030	-66.174%
2025-10-15	24.9000	26.5000	24.6000	26.4100	+6.064%	805,392	-67.929%
2025-10-14	21.9200	24.9500	21.9200	24.9000	+11.161%	499,808	-65.984%
2025-10-13	21.8300	22.6700	21.6400	22.4000	+4.967%	273,577	-62.188%
2025-10-10	21.9100	22.0300	20.8600	21.3400	-1.885%	236,504	-60.309%
2025-10-09	22.2400	22.3000	21.5500	21.7500	-1.850%	234,559	-61.057%
2025-10-08	21.6200	22.3154	21.5200	22.1600	+2.831%	140,084	-61.778%
2025-10-07	22.5300	22.6400	21.4000	21.5500	-4.350%	206,598	-60.696%
2025-10-06	22.1500	22.8400	22.1500	22.5300	+0.941%	285,733	-62.406%
2025-10-03	21.3400	22.7100	21.3200	22.3200	+5.035%	297,348	-62.052%
2025-10-02	20.9800	21.3300	20.6000	21.2500	+1.335%	177,144	-60.141%
2025-10-01	20.6600	21.2400	20.6200	20.9700	+0.576%	211,744	-59.609%
2025-09-30	20.8500	20.8850	20.4300	20.8500	+0.822%	149,987	-59.376%
2025-09-29	21.0100	21.0100	20.4202	20.6800	-1.758%	172,141	-59.043%
2025-09-26	20.4500	21.1099	20.4500	21.0500	+2.533%	155,954	-59.762%
2025-09-25	20.5800	20.6700	20.3000	20.5300	-1.346%	133,241	-58.743%
2025-09-24	20.7000	21.1600	20.6700	20.8100	+0.824%	141,212	-59.298%
2025-09-23	21.0600	21.4700	20.5300	20.6400	-2.180%	197,070	-58.963%
2025-09-22	21.6600	21.8950	21.0900	21.1000	-2.810%	176,246	-59.858%
2025-09-19	21.9200	22.4300	21.3800	21.7100	-0.641%	504,498	-60.986%
2025-09-18	21.7100	22.2500	21.6400	21.8500	+1.439%	202,471	-61.236%
2025-09-17	22.0300	22.4700	21.4800	21.5400	-2.091%	209,818	-60.678%
2025-09-16	22.0200	22.1300	21.6300	22.0000	-0.091%	152,279	-61.500%
2025-09-15	21.1000	22.0600	21.1000	22.0200	+5.258%	292,172	-61.535%
2025-09-12	21.1500	21.1700	20.6100	20.9200	-1.087%	137,678	-59.512%
2025-09-11	20.1800	21.2850	20.1300	21.1500	+4.911%	196,100	-59.953%
2025-09-10	20.3200	20.3500	19.9800	20.1600	-0.543%	219,604	-57.986%
2025-09-09	20.4100	20.4100	20.0950	20.2700	-0.686%	108,040	-58.214%
2025-09-08	20.1500	20.4300	19.7500	20.4100	+1.492%	185,538	-58.501%
2025-09-05	20.8200	21.0600	20.0400	20.1100	-2.331%	245,069	-57.882%
2025-09-04	20.8100	20.8100	20.0720	20.5900	-2.092%	212,638	-58.864%
2025-09-03	20.4700	21.0700	20.4700	21.0300	+2.987%	309,552	-59.724%
2025-09-02	20.5200	21.0900	20.3000	20.4200	-2.437%	223,246	-58.521%
2025-08-29	20.6300	21.1400	20.6200	20.9300	+1.258%	190,180	-59.532%
2025-08-28	20.7800	20.8680	20.4100	20.6700	+0.486%	145,252	-59.023%
2025-08-27	20.7700	21.1100	20.5100	20.5700	-1.532%	271,035	-58.824%
2025-08-26	21.1100	21.5000	20.7200	20.8900	-1.694%	186,911	-59.454%
2025-08-25	21.8500	22.0000	21.2350	21.2500	-3.101%	174,872	-60.141%
2025-08-22	21.5000	22.2950	21.5000	21.9300	+2.285%	207,585	-61.377%
2025-08-21	21.0800	21.4900	20.9200	21.4400	+1.323%	101,907	-60.494%
2025-08-20	21.1700	21.5600	21.0800	21.1600	-0.189%	188,280	-59.972%
2025-08-19	21.6000	22.4500	21.1700	21.2000	-1.988%	236,141	-60.047%
2025-08-18	21.5300	21.8850	21.3340	21.6300	+0.886%	145,043	-60.841%
2025-08-15	21.0700	21.8100	21.0001	21.4400	+1.901%	268,746	-60.494%
2025-08-14	21.3600	21.4900	21.0000	21.0400	-3.086%	177,517	-59.743%
2025-08-13	19.8800	22.0800	19.8800	21.7100	+7.316%	413,573	-60.986%
2025-08-12	19.9700	20.5700	19.7500	20.2300	+2.223%	244,056	-58.131%
2025-08-11	20.0900	20.2750	19.4300	19.7900	-1.444%	190,081	-57.201%
2025-08-08	20.0700	20.8900	19.8900	20.0800	-1.375%	286,005	-57.819%
2025-08-07	21.6500	22.0000	20.3500	20.3600	-5.214%	424,319	-58.399%
2025-08-06	20.2300	21.6300	20.1101	21.4800	+6.653%	550,009	-60.568%
2025-08-05	20.0300	20.3000	19.8850	20.1400	+0.349%	248,083	-57.944%
2025-08-04	18.9000	20.2300	18.9000	20.0700	+7.556%	282,934	-57.798%
2025-08-01	18.6500	19.1900	18.3700	18.6600	-2.610%	279,179	-54.609%
2025-07-31	19.7000	19.8200	18.9900	19.1600	-2.741%	249,689	-55.793%
2025-07-30	20.3800	20.4700	19.5900	19.7000	-3.147%	303,600	-57.005%
2025-07-29	20.8300	21.2900	20.3400	20.3400	+2.675%	515,792	-58.358%
2025-07-28	20.2200	20.3800	19.7900	19.8100	-1.687%	149,210	-57.244%
2025-07-25	19.9400	20.1700	19.5700	20.1500	+1.053%	217,318	-57.965%
2025-07-24	20.5900	20.8900	19.9200	19.9400	-4.273%	303,795	-57.523%
2025-07-23	19.3800	20.8500	19.0400	20.8300	+9.286%	735,200	-59.337%
2025-07-22	18.3600	19.3650	18.3600	19.0600	+3.756%	422,841	-55.561%
2025-07-21	18.5000	18.8632	18.2400	18.3700	+1.101%	209,262	-53.892%
2025-07-18	18.5400	18.6300	18.0500	18.1700	-1.837%	300,333	-53.385%
2025-07-17	18.2000	18.6650	18.2000	18.5100	+0.707%	217,527	-54.241%
2025-07-16	18.4700	18.6225	17.9000	18.3800	+0.382%	216,290	-53.917%
2025-07-15	18.8500	19.0500	18.2900	18.3100	-2.813%	235,168	-53.741%
2025-07-14	19.2800	19.2800	18.7600	18.8400	-1.824%	158,939	-55.042%
2025-07-11	19.8200	19.8200	19.1565	19.1900	-4.337%	174,365	-55.862%
2025-07-10	19.7500	20.3800	19.5800	20.0600	+1.262%	146,708	-57.777%
2025-07-09	19.7900	20.0050	19.3700	19.8100	+0.202%	197,401	-57.244%
2025-07-08	19.6000	20.1490	19.4600	19.7700	+1.593%	447,604	-57.157%
2025-07-07	19.7500	20.1400	19.4000	19.4600	-2.554%	170,812	-56.475%
2025-07-03	20.0800	20.1792	19.6600	19.9700	+0.150%	104,991	-57.586%
2025-07-02	19.9800	20.2000	19.5000	19.9400	-0.796%	297,248	-57.523%
2025-07-01	18.8900	20.5300	18.8500	20.1000	+6.013%	352,617	-57.861%
2025-06-30	18.9400	19.0600	18.5300	18.9600	+0.905%	169,548	-55.327%
2025-06-27	18.6000	18.8800	18.5200	18.7900	+1.022%	725,409	-54.923%
2025-06-26	18.6400	18.6500	18.2600	18.6000	+0.270%	130,370	-54.462%
2025-06-25	18.9200	18.9700	18.4350	18.5500	-1.748%	113,227	-54.340%
2025-06-24	18.6500	19.0450	18.6000	18.8800	+3.001%	298,047	-55.138%
2025-06-23	18.1100	18.9200	18.0100	18.3300	-0.163%	327,047	-53.792%
2025-06-20	19.2100	19.2100	18.3000	18.3600	-3.874%	403,893	-53.867%
2025-06-18	17.7900	19.2900	17.7900	19.1000	+7.183%	420,745	-55.654%
2025-06-17	18.0700	18.2400	17.6900	17.8200	-2.516%	247,436	-52.469%
2025-06-16	18.0000	18.3700	17.8400	18.2800	+4.041%	198,816	-53.665%
2025-06-13	18.1400	18.2850	17.5300	17.5700	-4.924%	191,525	-51.793%
2025-06-12	18.7700	19.1300	18.3800	18.4800	-2.737%	203,093	-54.167%
2025-06-11	19.8100	19.9200	18.9800	19.0000	+0.053%	392,499	-55.421%
2025-06-10	17.8800	19.0200	17.8100	18.9900	+6.926%	308,063	-55.398%
2025-06-09	17.8000	17.9582	17.5700	17.7600	+0.795%	243,752	-52.309%
2025-06-06	18.2200	18.3600	17.4000	17.6200	-1.344%	282,102	-51.930%
2025-06-05	18.1100	18.2600	17.8400	17.8600	-2.511%	244,721	-52.576%
2025-06-04	18.4900	18.6600	18.1800	18.3200	-0.919%	320,787	-53.766%
2025-06-03	18.0200	18.9500	17.9600	18.4900	+2.551%	288,978	-54.191%
2025-06-02	18.0800	18.3600	17.9000	18.0300	-2.276%	232,769	-53.023%
2025-05-30	18.2500	18.6600	18.0800	18.4500	+1.041%	424,896	-54.092%
2025-05-29	18.2400	18.3300	17.6200	18.2600	+1.107%	208,206	-53.614%
2025-05-28	18.3700	18.4450	18.0600	18.0600	-1.527%	162,943	-53.101%
2025-05-27	18.3900	18.5393	18.0900	18.3400	+1.607%	170,494	-53.817%
2025-05-23	18.1400	18.2700	17.8300	18.0500	-2.695%	158,667	-53.075%
2025-05-22	17.8600	18.7400	17.7500	18.5500	+3.631%	192,198	-54.340%
2025-05-21	18.0100	18.2400	17.6350	17.9000	-1.918%	166,748	-52.682%
2025-05-20	18.4400	18.5100	18.1000	18.2500	-1.245%	155,968	-53.589%
2025-05-19	18.2000	18.4908	18.0700	18.4800	-0.965%	197,361	-54.167%
2025-05-16	18.9600	19.1700	18.2500	18.6600	-1.218%	244,589	-54.609%
2025-05-15	19.2100	19.3250	18.6300	18.8900	-2.124%	154,210	-55.161%
2025-05-14	19.3400	19.5900	19.0200	19.3000	-0.207%	527,697	-56.114%
2025-05-13	19.8300	20.0500	18.5700	19.3400	-2.373%	314,454	-56.205%
2025-05-12	19.5400	19.8884	18.4700	19.8100	+6.391%	311,509	-57.244%
2025-05-09	18.7100	18.7950	18.4400	18.6200	-0.746%	217,537	-54.511%
2025-05-08	17.9000	18.9200	17.5000	18.7600	+8.189%	318,592	-54.851%
2025-05-07	17.5700	17.9400	17.0300	17.3400	-1.140%	248,638	-51.153%
2025-05-06	17.3200	17.7800	17.1401	17.5400	+0.114%	269,210	-51.710%
2025-05-05	16.5900	17.5800	16.5100	17.5200	+4.535%	279,946	-51.655%
2025-05-02	17.3700	17.7800	16.5500	16.7600	+2.009%	356,650	-49.463%
2025-05-01	16.2000	16.6000	16.1500	16.4300	+2.945%	266,986	-48.448%
2025-04-30	16.4000	16.4950	15.9100	15.9600	-5.000%	314,937	-46.930%
2025-04-29	16.9700	17.0750	16.4850	16.8000	-0.709%	265,322	-49.583%
2025-04-28	17.0100	17.1600	16.6100	16.9200	-0.471%	201,528	-49.941%
2025-04-25	16.7700	17.0500	16.4814	17.0000	+0.651%	196,282	-50.176%
2025-04-24	16.2500	17.0000	16.1089	16.8900	+4.453%	356,020	-49.852%
2025-04-23	16.8000	17.1600	16.0500	16.1700	-0.980%	516,663	-47.619%
2025-04-22	16.1900	16.5050	15.8956	16.3300	+1.618%	325,524	-48.132%
2025-04-21	15.0200	16.1000	14.8700	16.0700	+4.964%	530,701	-47.293%
2025-04-17	14.9900	15.5600	14.9085	15.3100	+2.203%	417,505	-44.677%
2025-04-16	15.2000	15.4300	14.7800	14.9800	-2.027%	279,118	-43.458%
2025-04-15	15.1400	15.4739	14.9900	15.2900	+0.791%	353,297	-44.604%
2025-04-14	15.8100	15.9800	15.1100	15.1700	-2.318%	417,228	-44.166%
2025-04-11	15.4500	15.7400	15.0000	15.5300	+1.239%	853,529	-45.460%
2025-04-10	16.0200	16.2313	14.9910	15.3400	-7.978%	499,814	-44.785%
2025-04-09	14.4000	16.9400	14.3801	16.6700	+14.570%	755,815	-49.190%
2025-04-08	16.0000	16.1400	14.3600	14.5500	-5.825%	810,987	-41.787%
2025-04-07	15.2900	16.6700	14.6500	15.4500	-1.967%	1,132,018	-45.178%
2025-04-04	15.5400	16.0200	14.3500	15.7600	-3.431%	830,618	-46.256%
2025-04-03	17.1700	17.1800	16.1900	16.3200	-9.983%	637,144	-48.100%
2025-04-02	18.2900	18.5950	18.0900	18.1300	-2.527%	308,437	-53.282%
2025-04-01	18.4400	19.1850	18.2500	18.6000	-0.161%	460,823	-54.462%
2025-03-31	17.5000	18.8150	17.1700	18.6300	+4.722%	764,375	-54.536%
2025-03-28	18.3000	18.4500	17.5700	17.7900	-3.473%	467,920	-52.389%
2025-03-27	18.5400	18.5700	18.1000	18.4300	-0.593%	584,480	-54.042%
2025-03-26	19.1500	19.5930	18.3600	18.5400	-3.538%	579,812	-54.315%
2025-03-25	19.7200	19.7350	19.0900	19.2200	-2.486%	390,913	-55.931%
2025-03-24	19.6700	20.0475	19.5350	19.7100	+0.664%	317,637	-57.027%
2025-03-21	19.2500	19.6600	19.2050	19.5800	+0.307%	643,030	-56.742%
2025-03-20	19.3200	19.6550	19.3000	19.5200	-0.255%	243,218	-56.609%
2025-03-19	19.2900	19.9500	19.2900	19.5700	+1.294%	494,380	-56.719%
2025-03-18	19.4800	19.4900	18.6300	19.3200	-1.529%	784,750	-56.159%
2025-03-17	19.5200	19.8000	18.9500	19.6200	+0.358%	409,882	-56.830%
2025-03-14	19.6400	19.7500	19.1300	19.5500	+0.721%	325,296	-56.675%
2025-03-13	19.7500	19.9500	19.2600	19.4100	-1.871%	346,936	-56.363%
2025-03-12	20.2900	20.6200	19.5500	19.7800	-2.224%	440,773	-57.179%
2025-03-11	20.4300	20.6900	20.0300	20.2300	-0.979%	569,887	-58.131%
2025-03-10	19.8500	20.7400	19.5200	20.4300	+1.239%	694,791	-58.541%
2025-03-07	19.9200	20.2200	19.5900	20.1800	+0.850%	502,366	-58.028%
2025-03-06	20.2000	20.7300	19.8800	20.0100	-3.520%	824,899	-57.671%
2025-03-05	20.8400	20.9450	20.3800	20.7400	-0.575%	549,465	-59.161%
2025-03-04	20.3000	21.2133	20.0400	20.8600	+0.240%	508,533	-59.396%
2025-03-03	21.6400	21.8595	20.8100	20.8100	-3.164%	545,064	-59.298%
2025-02-28	21.9800	22.4500	21.3700	21.4900	-2.185%	932,990	-60.586%
2025-02-27	22.6300	22.9004	21.8100	21.9700	-3.598%	803,321	-61.447%
2025-02-26	22.8600	23.3550	22.3600	22.7900	-0.044%	762,748	-62.835%
2025-02-25	24.5550	24.5550	22.4100	22.8000	-6.863%	778,368	-62.851%
2025-02-24	25.6100	25.6350	24.1200	24.4800	-3.660%	563,650	-65.400%
2025-02-21	26.8400	26.8400	25.1300	25.4100	-3.421%	531,354	-66.667%
2025-02-20	26.9000	27.5500	26.2900	26.3100	-2.411%	415,538	-67.807%
2025-02-19	27.6400	27.7100	26.6400	26.9600	-3.508%	635,210	-68.583%
2025-02-18	28.6000	28.7000	27.0800	27.9400	-2.648%	449,497	-69.685%
2025-02-14	29.6300	29.9600	28.6700	28.7000	-2.580%	208,601	-70.488%
2025-02-13	29.5300	29.6900	29.2000	29.4600	-0.102%	350,988	-71.249%
2025-02-12	29.4000	29.8100	29.2200	29.4900	-1.536%	252,396	-71.278%
2025-02-11	30.6200	30.8050	29.5650	29.9500	-3.636%	237,607	-71.720%
2025-02-10	31.8400	32.0000	30.8500	31.0800	-1.552%	295,571	-72.748%
2025-02-07	30.9800	31.6456	30.3500	31.5700	+1.773%	531,481	-73.171%
2025-02-06	30.2200	31.6999	30.1000	31.0200	+3.228%	532,309	-72.695%
2025-02-05	29.8000	30.1300	29.3200	30.0500	+0.941%	318,542	-71.814%
2025-02-04	29.3800	29.9829	29.0900	29.7700	+1.396%	253,537	-71.549%
2025-02-03	28.8000	29.8800	28.5300	29.3600	-0.542%	480,159	-71.151%
2025-01-31	28.6900	29.5800	28.4500	29.5200	+2.643%	546,297	-71.308%
2025-01-30	29.2500	29.4500	28.5100	28.7600	-0.139%	237,143	-70.549%
2025-01-29	29.1400	29.1400	28.3600	28.8000	-2.107%	284,425	-70.590%
2025-01-28	29.2900	29.8400	28.5550	29.4200	+2.046%	456,850	-71.210%
2025-01-27	29.1700	29.8000	28.2350	28.8300	-1.470%	521,997	-70.621%
2025-01-24	29.6100	29.9900	28.9300	29.2600	-0.914%	640,429	-71.053%
2025-01-23	30.1500	30.5300	29.2000	29.5300	-3.149%	625,131	-71.317%
2025-01-22	31.7400	32.2000	30.1900	30.4900	-4.540%	572,644	-72.220%
2025-01-21	31.1500	32.0200	30.5900	31.9400	+3.165%	614,624	-73.482%
2025-01-17	31.8200	32.1400	30.8700	30.9600	-0.960%	561,875	-72.642%

document.getElementById("LxN1qm").onerror = function(){this.style.display='none';}; .dark-mode .ztBYYv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ztBYYv{ color: #333333; background-color: white; border: 2px solid #333333; }SSTKSHUTTERSTOCK, INC.stock NYSE

SSTK
SHUTTERSTOCK, INC.
stock NYSE