Shutterstock, Inc. Common Stock (SSTK)

Historical Prices For Shutterstock, Inc. Common Stock (SSTK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	17.17	17.18	16.19	16.32	637,144	16.32
4/02/2025	18.29	18.59	18.09	18.13	308,437	18.13
4/01/2025	18.44	19.18	18.25	18.60	460,823	18.60
3/31/2025	17.50	18.82	17.17	18.63	764,333	18.63
3/28/2025	18.30	18.45	17.57	17.79	467,920	17.79
3/27/2025	18.54	18.57	18.10	18.43	584,480	18.43
3/26/2025	19.15	19.59	18.36	18.54	587,219	18.54
3/25/2025	19.72	19.73	19.09	19.22	424,286	19.22
3/24/2025	19.67	20.05	19.54	19.71	323,694	19.71
3/21/2025	19.25	19.66	19.20	19.58	704,416	19.58
3/20/2025	19.32	19.66	19.30	19.52	250,211	19.52
3/19/2025	19.29	19.95	19.29	19.57	503,939	19.57
3/18/2025	19.48	19.49	18.63	19.32	799,049	19.32
3/17/2025	19.52	19.80	18.95	19.62	417,355	19.62
3/14/2025	19.64	19.75	19.13	19.55	327,926	19.55
3/13/2025	19.75	19.95	19.26	19.41	367,378	19.41
3/12/2025	20.29	20.62	19.55	19.78	446,061	19.78
3/11/2025	20.43	20.69	20.03	20.23	576,734	20.23
3/10/2025	19.85	20.74	19.52	20.43	699,121	20.43
3/07/2025	19.92	20.22	19.59	20.18	506,979	20.18
3/06/2025	20.20	20.73	19.88	20.01	827,726	20.01
3/05/2025	20.84	20.95	20.38	20.74	560,438	20.41
3/04/2025	20.30	21.21	20.04	20.86	515,344	20.53
3/03/2025	21.64	21.86	20.81	20.81	551,625	20.48
2/28/2025	21.98	22.45	21.37	21.49	938,731	21.15
2/27/2025	22.63	22.90	21.81	21.97	810,272	21.62
2/26/2025	22.86	23.36	22.36	22.79	765,682	22.43
2/25/2025	24.56	24.55	22.41	22.80	783,242	22.44
2/24/2025	25.61	25.64	24.12	24.48	568,236	24.09
2/21/2025	26.84	26.84	25.13	25.41	538,084	25.01
2/20/2025	26.90	27.55	26.29	26.31	419,822	25.89
2/19/2025	27.64	27.71	26.64	26.96	652,423	26.53
2/18/2025	28.60	28.70	27.08	27.94	455,101	27.50
2/14/2025	29.63	29.96	28.67	28.70	211,190	28.24
2/13/2025	29.53	29.69	29.20	29.46	352,192	28.99
2/12/2025	29.40	29.81	29.22	29.49	254,096	29.02
2/11/2025	30.62	30.80	29.57	29.95	243,049	29.47
2/10/2025	31.84	32.00	30.85	31.08	297,825	30.59
2/07/2025	30.98	31.65	30.35	31.57	536,198	31.07
2/06/2025	30.22	31.70	30.10	31.02	536,237	30.53
2/05/2025	29.80	30.13	29.32	30.05	322,487	29.57
2/04/2025	29.38	29.98	29.09	29.77	258,134	29.30
2/03/2025	28.80	29.88	28.53	29.36	489,546	28.89
1/31/2025	28.69	29.58	28.45	29.52	556,998	29.05
1/30/2025	29.25	29.45	28.51	28.76	244,499	28.30
1/29/2025	29.14	29.14	28.36	28.80	286,205	28.34
1/28/2025	29.29	29.84	28.55	29.42	461,442	28.95
1/27/2025	29.17	29.80	28.23	28.83	527,612	28.37
1/24/2025	29.61	29.99	28.93	29.26	642,205	28.79
1/23/2025	30.15	30.53	29.20	29.53	632,454	29.06
1/22/2025	31.74	32.20	30.19	30.49	583,125	30.00
1/21/2025	31.15	32.02	30.59	31.94	616,738	31.43
1/17/2025	31.82	32.14	30.87	30.96	565,906	30.47
1/16/2025	31.13	31.68	30.65	31.26	728,772	30.76
1/15/2025	30.50	31.54	29.76	31.44	546,850	30.94
1/14/2025	28.79	29.86	27.30	29.57	1,069,388	29.10
1/13/2025	30.00	30.16	28.34	28.66	1,373,932	28.20
1/10/2025	30.16	30.97	29.86	30.58	911,441	30.09
1/08/2025	32.86	33.55	29.34	30.67	2,573,841	30.18
1/07/2025	37.04	38.80	34.35	34.50	5,089,252	33.95
1/06/2025	31.85	32.28	29.14	30.05	774,841	29.57