NYSE:SSTK | Historical Stock Price | Shutterstock, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.10$9.94$19.37$37.75$73.55$143.322012-10-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$71.70$77.16336,100——
2020-12-30$71.72$77.18162,800——
2020-12-29$71.23$76.65152,400——
2020-12-28$71.42$76.86148,100——
2020-12-24$71.76$77.22118,000——
2020-12-23$71.54$76.99188,200——
2020-12-22$73.52$79.12251,900——
2020-12-21$72.38$77.89302,000——
2020-12-18$70.43$75.79559,900——
2020-12-17$70.33$75.68280,000——
2020-12-16$68.75$73.98200,400——
2020-12-15$68.17$73.36278,900——
2020-12-14$66.71$71.79320,900——
2020-12-11$67.58$72.72234,300——
2020-12-10$68.66$73.89288,200——
2020-12-09$66.87$71.96561,400——
2020-12-08$70.13$75.47421,400——
2020-12-07$71.48$76.92282,300——
2020-12-04$73.19$78.76362,300——
2020-12-03$72.02$77.50351,600——
2020-12-02$72.57$78.09845,100——
2020-12-01$70.44$75.621,236,400——
2020-11-30$68.76$73.82408,400——
2020-11-27$68.60$73.64105,100——
2020-11-25$67.25$72.19272,400——
2020-11-24$67.82$72.81211,900——
2020-11-23$68.58$73.62266,600——
2020-11-20$69.00$74.07278,200——
2020-11-19$69.00$74.07157,500——
2020-11-18$68.26$73.28306,900——
2020-11-17$69.91$75.05232,300——
2020-11-16$68.90$73.97222,100——
2020-11-13$68.22$73.24164,500——
2020-11-12$67.78$72.76252,100——
2020-11-11$68.74$73.79538,600——
2020-11-10$66.90$71.82397,300——
2020-11-09$69.66$74.78279,900——
2020-11-06$70.87$76.08191,700——
2020-11-05$70.18$75.34207,300——
2020-11-04$67.77$72.75216,800——
2020-11-03$66.09$70.95485,100——
2020-11-02$64.76$69.52507,700——
2020-10-30$65.45$70.26456,400——
2020-10-29$67.10$72.03415,500——
2020-10-28$69.63$74.75380,900——
2020-10-27$69.63$74.75911,100——
2020-10-26$62.27$66.85415,400——
2020-10-23$62.72$67.33334,400——
2020-10-22$60.32$64.76187,400——
2020-10-21$60.21$64.64204,700——
2020-10-20$61.55$66.08351,900——
2020-10-19$60.34$64.78226,800——
2020-10-16$60.96$65.44305,900——
2020-10-15$60.38$64.82240,900——
2020-10-14$60.19$64.62215,500——
2020-10-13$59.90$64.30154,800——
2020-10-12$59.34$63.70290,200——
2020-10-09$58.26$62.54200,200——
2020-10-08$56.93$61.12277,000——
2020-10-07$57.84$62.09468,700——
2020-10-06$55.40$59.47728,200——
2020-10-05$53.48$57.41200,300——
2020-10-02$52.41$56.26371,600——
2020-10-01$53.21$57.12323,800——
2020-09-30$52.04$55.87283,500——
2020-09-29$53.40$57.33324,200——
2020-09-28$52.04$55.87193,000——
2020-09-25$52.14$55.97257,400——
2020-09-24$50.53$54.25259,100——
2020-09-23$52.45$56.31347,200——
2020-09-22$53.03$56.93329,800——
2020-09-21$51.73$55.53342,500——
2020-09-18$53.52$57.461,172,200——
2020-09-17$52.35$56.20347,100——
2020-09-16$52.05$55.88430,400——
2020-09-15$50.66$54.38319,400——
2020-09-14$49.18$52.80238,300——
2020-09-11$48.57$52.14303,000——
2020-09-10$48.51$52.08279,100——
2020-09-09$49.05$52.66360,800——
2020-09-08$48.10$51.64370,300——
2020-09-04$47.65$51.15377,500——
2020-09-03$47.93$51.45466,500——
2020-09-02$50.97$54.72286,700——
2020-09-01$51.77$55.39273,900——
2020-08-31$50.32$53.84234,200——
2020-08-28$50.00$53.50285,800——
2020-08-27$48.29$51.67239,800——
2020-08-26$49.47$52.93154,000——
2020-08-25$49.45$52.91147,900——
2020-08-24$49.13$52.57226,200——
2020-08-21$49.24$52.69267,100——
2020-08-20$49.39$52.85393,300——
2020-08-19$48.75$52.16405,300——
2020-08-18$48.00$51.36538,500——
2020-08-17$48.03$51.39246,700——
2020-08-14$48.03$51.39374,300——
2020-08-13$48.07$51.43688,800——
2020-08-12$48.43$51.822,121,000——
2020-08-11$48.89$52.311,360,300——
2020-08-10$57.17$61.17221,700——
2020-08-07$57.79$61.84180,900——
2020-08-06$57.16$61.16204,200——
2020-08-05$58.42$62.51544,000——
2020-08-04$54.44$58.25443,200——
2020-08-03$54.86$58.70473,500——
2020-07-31$54.34$58.14558,500——
2020-07-30$53.88$57.65403,300——
2020-07-29$52.03$55.67431,900——
2020-07-28$51.06$54.631,413,800——
2020-07-27$43.40$46.44324,500——
2020-07-24$41.70$44.62168,800——
2020-07-23$40.76$43.61218,400——
2020-07-22$38.71$41.42168,100——
2020-07-21$39.02$41.75243,700——
2020-07-20$38.12$40.79152,600——
2020-07-17$37.49$40.11153,500——
2020-07-16$37.87$40.52126,000——
2020-07-15$37.78$40.42163,500——
2020-07-14$36.63$39.19180,300——
2020-07-13$37.13$39.73193,800——
2020-07-10$37.26$39.87102,600——
2020-07-09$37.45$40.07143,700——
2020-07-08$36.96$39.55170,800——
2020-07-07$37.26$39.87179,300——
2020-07-06$37.25$39.86219,500——
2020-07-02$36.58$39.14199,000——
2020-07-01$36.14$38.67302,700——
2020-06-30$34.97$37.42295,800——
2020-06-29$34.71$37.14176,500——
2020-06-26$33.65$36.01352,200——
2020-06-25$34.82$37.26146,600——
2020-06-24$35.17$37.63125,400——
2020-06-23$36.01$38.53178,500——
2020-06-22$35.88$38.39162,300——
2020-06-19$35.48$37.96292,000——
2020-06-18$36.07$38.59131,300——
2020-06-17$37.11$39.71233,700——
2020-06-16$36.48$39.03209,900——
2020-06-15$35.87$38.38160,400——
2020-06-12$35.39$37.87240,800——
2020-06-11$36.18$38.71273,100——
2020-06-10$37.24$39.85175,100——
2020-06-09$37.44$40.06162,500——
2020-06-08$38.54$41.24152,100——
2020-06-05$38.25$40.93255,000——
2020-06-04$38.25$40.93242,700——
2020-06-03$37.39$40.01161,800——
2020-06-02$36.92$39.32203,800——
2020-06-01$37.13$39.55198,900——
2020-05-29$37.92$40.39433,000——
2020-05-28$36.78$39.17183,900——
2020-05-27$37.09$39.50193,600——
2020-05-26$36.64$39.02157,500——
2020-05-22$35.92$38.26155,600——
2020-05-21$35.85$38.18217,000——
2020-05-20$36.28$38.64162,100——
2020-05-19$36.39$38.76182,900——
2020-05-18$37.19$39.61226,100——
2020-05-15$36.65$39.03612,100——
2020-05-14$35.98$38.32185,200——
2020-05-13$35.67$37.99367,600——
2020-05-12$37.04$39.45232,600——
2020-05-11$36.75$39.14232,800——
2020-05-08$37.25$39.67160,000——
2020-05-07$36.67$39.06179,200——
2020-05-06$37.29$39.72175,500——
2020-05-05$36.29$38.65203,500——
2020-05-04$35.51$37.82219,100——
2020-05-01$36.38$38.75242,500——
2020-04-30$38.00$40.47335,800——
2020-04-29$38.34$40.83244,800——
2020-04-28$38.40$40.90393,000——
2020-04-27$38.90$41.43392,200——
2020-04-24$37.67$40.12200,800——
2020-04-23$36.94$39.34287,300——
2020-04-22$36.57$38.95225,800——
2020-04-21$35.07$37.35157,300——
2020-04-20$34.47$36.71335,300——
2020-04-17$35.89$38.23280,600——
2020-04-16$34.07$36.29257,800——
2020-04-15$34.50$36.75230,400——
2020-04-14$35.37$37.67198,800——
2020-04-13$34.42$36.66259,100——
2020-04-09$34.85$37.12213,600——
2020-04-08$34.35$36.59241,500——
2020-04-07$32.79$34.92289,300——
2020-04-06$33.12$35.28357,700——
2020-04-03$32.07$34.16182,600——
2020-04-02$31.95$34.03228,000——
2020-04-01$29.59$31.52216,600——
2020-03-31$32.16$34.25283,500——
2020-03-30$32.04$34.12210,000——
2020-03-27$31.93$34.01210,300——
2020-03-26$33.89$36.10415,900——
2020-03-25$30.48$32.46386,100——
2020-03-24$33.32$35.49399,200——
2020-03-23$37.48$39.92439,600——
2020-03-20$36.50$38.88637,900——
2020-03-19$35.00$37.28324,300——
2020-03-18$34.79$37.05510,800——
2020-03-17$32.27$34.37532,700——
2020-03-16$29.75$31.69388,000——
2020-03-13$33.80$36.00491,700——
2020-03-12$29.98$31.93461,800——
2020-03-11$32.61$34.73329,100——
2020-03-10$34.23$36.46372,300——
2020-03-09$35.38$37.68262,500——
2020-03-06$38.00$40.47226,600——
2020-03-05$38.19$40.68253,200——
2020-03-04$37.33$39.76335,500——
2020-03-03$37.66$39.93283,300——
2020-03-02$38.82$41.16174,400——
2020-02-28$38.54$40.86284,300——
2020-02-27$39.09$41.45242,700——
2020-02-26$40.85$43.31165,000——
2020-02-25$41.25$43.74363,700——
2020-02-24$40.73$43.18154,900——
2020-02-21$41.07$43.55115,400——
2020-02-20$41.80$44.32148,000——
2020-02-19$41.67$44.18285,000——
2020-02-18$40.93$43.40207,400——
2020-02-14$41.07$43.55320,200——
2020-02-13$40.56$43.00588,500——
2020-02-12$44.38$47.05247,500——
2020-02-11$44.09$46.75109,400——
2020-02-10$44.14$46.80106,500——
2020-02-07$44.01$46.66101,700——
2020-02-06$44.57$47.26127,900——
2020-02-05$44.27$46.94120,300——
2020-02-04$43.91$46.56100,400——
2020-02-03$43.02$45.61130,700——
2020-01-31$43.33$45.94121,900——
2020-01-30$44.22$46.8883,100——
2020-01-29$44.28$46.9569,800——
2020-01-28$44.29$46.96140,700——
2020-01-27$43.98$46.63118,900——
2020-01-24$44.27$46.94113,300——
2020-01-23$44.76$47.46109,500——
2020-01-22$44.50$47.1885,900——
2020-01-21$44.54$47.22129,200——
2020-01-17$45.06$47.78116,200——
2020-01-16$44.85$47.55128,400——
2020-01-15$44.40$47.08124,500——
2020-01-14$44.40$47.08131,800——
2020-01-13$43.80$46.4491,300——
2020-01-10$43.11$45.7191,700——
2020-01-09$43.19$45.79101,100——
2020-01-08$43.39$46.00116,000——
2020-01-07$43.28$45.89106,700——
2020-01-06$42.96$45.55132,100——
2020-01-03$43.13$45.73195,100——
2020-01-02$42.71$45.28227,000——