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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$110.88$120.32158,100——
2021-12-30$112.47$122.0596,000——
2021-12-29$111.79$121.3199,300——
2021-12-28$112.32$121.8996,800——
2021-12-27$113.89$123.59148,200——
2021-12-23$111.28$120.76104,700——
2021-12-22$110.30$119.69154,700——
2021-12-21$107.34$116.48191,800——
2021-12-20$105.38$114.35221,300——
2021-12-17$105.80$114.81529,300——
2021-12-16$107.52$116.68276,900——
2021-12-15$111.12$120.58283,800——
2021-12-14$109.23$118.53368,700——
2021-12-13$111.26$120.73272,400——
2021-12-10$111.07$120.53324,900——
2021-12-09$111.72$121.23209,400——
2021-12-08$115.05$124.85167,100——
2021-12-07$113.79$123.48271,900——
2021-12-06$110.14$119.52312,700——
2021-12-03$104.04$112.90435,400——
2021-12-02$112.50$122.08217,800——
2021-12-01$110.78$120.21295,900——
2021-11-30$114.01$123.49492,700——
2021-11-29$115.48$125.08209,200——
2021-11-26$112.39$121.74134,600——
2021-11-24$113.82$123.29139,000——
2021-11-23$111.16$120.40296,100——
2021-11-22$113.38$122.81430,700——
2021-11-19$118.66$128.53210,000——
2021-11-18$122.78$132.99123,200——
2021-11-17$123.26$133.51178,400——
2021-11-16$124.86$135.24123,100——
2021-11-15$123.15$133.39210,200——
2021-11-12$123.14$133.38123,400——
2021-11-11$119.05$128.95135,700——
2021-11-10$118.76$128.64260,600——
2021-11-09$122.46$132.64240,900——
2021-11-08$123.55$133.82184,700——
2021-11-05$121.80$131.93210,200——
2021-11-04$121.26$131.34187,200——
2021-11-03$119.79$129.75191,000——
2021-11-02$117.67$127.46181,600——
2021-11-01$120.82$130.87195,700——
2021-10-29$121.15$131.22201,900——
2021-10-28$118.85$128.73215,400——
2021-10-27$117.49$127.26275,000——
2021-10-26$124.31$134.65507,100——
2021-10-25$120.67$130.71345,800——
2021-10-22$122.42$132.60145,100——
2021-10-21$124.59$134.95188,800——
2021-10-20$123.94$134.25167,800——
2021-10-19$122.76$132.97132,900——
2021-10-18$126.02$136.50141,100——
2021-10-15$122.54$132.73141,000——
2021-10-14$120.53$130.55182,100——
2021-10-13$117.97$127.78106,900——
2021-10-12$117.20$126.95211,800——
2021-10-11$119.40$129.33247,400——
2021-10-08$118.67$128.54194,200——
2021-10-07$118.37$128.21213,000——
2021-10-06$113.74$123.20177,700——
2021-10-05$113.07$122.47138,500——
2021-10-04$113.87$123.34205,600——
2021-10-01$116.29$125.96229,200——
2021-09-30$113.32$122.74271,400——
2021-09-29$114.31$123.82236,100——
2021-09-28$116.27$125.94236,400——
2021-09-27$118.95$128.84225,100——
2021-09-24$118.36$128.20187,300——
2021-09-23$118.65$128.52151,100——
2021-09-22$117.50$127.27124,700——
2021-09-21$117.06$126.79220,900——
2021-09-20$117.50$127.27267,300——
2021-09-17$119.31$129.23398,100——
2021-09-16$117.34$127.10181,400——
2021-09-15$115.26$124.85268,000——
2021-09-14$111.92$121.23292,800——
2021-09-13$109.80$118.93350,700——
2021-09-10$111.07$120.31199,800——
2021-09-09$111.96$121.27219,000——
2021-09-08$113.73$123.19198,300——
2021-09-07$112.94$122.33161,300——
2021-09-03$114.59$124.12182,500——
2021-09-02$114.31$123.82163,000——
2021-09-01$113.87$123.34176,200——
2021-08-31$115.26$124.62283,900——
2021-08-30$116.55$126.01146,600——
2021-08-27$117.15$126.66207,200——
2021-08-26$113.50$122.71100,400——
2021-08-25$113.54$122.76276,200——
2021-08-24$112.19$121.30333,000——
2021-08-23$106.32$114.95174,200——
2021-08-20$102.48$110.80111,100——
2021-08-19$100.49$108.65138,700——
2021-08-18$100.89$109.08106,300——
2021-08-17$101.54$109.78179,900——
2021-08-16$104.68$113.1892,400——
2021-08-13$106.11$114.72155,100——
2021-08-12$103.31$111.70131,500——
2021-08-11$102.48$110.80167,600——
2021-08-10$105.93$114.53134,600——
2021-08-09$104.18$112.64129,800——
2021-08-06$102.21$110.51209,000——
2021-08-05$104.95$113.47184,600——
2021-08-04$104.82$113.33165,600——
2021-08-03$105.00$113.52292,200——
2021-08-02$107.14$115.84234,700——
2021-07-30$108.49$117.30228,900——
2021-07-29$107.70$116.44183,700——
2021-07-28$103.73$112.15264,600——
2021-07-27$101.11$109.32830,700——
2021-07-26$107.66$116.40418,700——
2021-07-23$105.51$114.08519,500——
2021-07-22$104.06$112.51232,400——
2021-07-21$101.79$110.05280,400——
2021-07-20$101.07$109.28245,200——
2021-07-19$99.13$107.18469,300——
2021-07-16$100.66$108.83308,400——
2021-07-15$98.41$106.40242,400——
2021-07-14$100.70$108.88166,100——
2021-07-13$102.16$110.45120,000——
2021-07-12$103.28$111.67149,100——
2021-07-09$101.56$109.81262,400——
2021-07-08$100.96$109.16338,900——
2021-07-07$100.10$108.23331,700——
2021-07-06$100.47$108.63195,200——
2021-07-02$100.11$108.24165,800——
2021-07-01$98.98$107.02134,400——
2021-06-30$98.17$106.14349,700——
2021-06-29$101.05$109.25124,600——
2021-06-28$101.91$110.18170,800——
2021-06-25$102.84$111.19428,100——
2021-06-24$99.70$107.79168,600——
2021-06-23$98.70$106.71201,300——
2021-06-22$97.97$105.92275,100——
2021-06-21$95.03$102.75185,600——
2021-06-18$92.80$100.33282,600——
2021-06-17$93.75$101.36178,700——
2021-06-16$93.60$101.20175,100——
2021-06-15$92.72$100.25192,000——
2021-06-14$93.19$100.76135,400——
2021-06-11$91.83$99.29110,500——
2021-06-10$90.86$98.24121,100——
2021-06-09$91.12$98.52121,800——
2021-06-08$92.64$100.16176,300——
2021-06-07$92.52$100.03233,200——
2021-06-04$91.06$98.45160,100——
2021-06-03$88.67$95.87158,700——
2021-06-02$90.40$97.74314,200——
2021-06-01$93.22$100.56326,800——
2021-05-28$90.75$97.90213,900——
2021-05-27$89.71$96.77219,400——
2021-05-26$89.47$96.52208,200——
2021-05-25$88.37$95.33172,600——
2021-05-24$88.24$95.19140,400——
2021-05-21$86.27$93.06320,700——
2021-05-20$85.90$92.66175,700——
2021-05-19$85.82$92.58215,400——
2021-05-18$85.40$92.13307,600——
2021-05-17$85.24$91.95213,700——
2021-05-14$87.66$94.56368,500——
2021-05-13$82.44$88.93387,400——
2021-05-12$81.10$87.49914,100——
2021-05-11$80.00$86.30259,500——
2021-05-10$81.26$87.66231,300——
2021-05-07$84.91$91.60237,800——
2021-05-06$84.20$90.83275,400——
2021-05-05$85.16$91.87200,500——
2021-05-04$84.80$91.48210,700——
2021-05-03$87.94$94.87862,200——
2021-04-30$87.18$94.05436,300——
2021-04-29$90.12$97.22358,100——
2021-04-28$90.04$97.13471,700——
2021-04-27$92.06$99.31496,000——
2021-04-26$97.20$104.85290,200——
2021-04-23$96.11$103.68221,400——
2021-04-22$94.65$102.10331,700——
2021-04-21$95.02$102.50272,100——
2021-04-20$95.25$102.75239,800——
2021-04-19$98.48$106.24190,100——
2021-04-16$99.98$107.85186,000——
2021-04-15$101.46$109.45221,100——
2021-04-14$99.19$107.00412,700——
2021-04-13$98.99$106.79509,600——
2021-04-12$93.35$100.70172,700——
2021-04-09$92.90$100.22184,200——
2021-04-08$93.16$100.50288,800——
2021-04-07$89.63$96.69201,400——
2021-04-06$89.18$96.20199,600——
2021-04-05$93.59$100.96347,900——
2021-04-01$91.36$98.55360,800——
2021-03-31$89.04$96.05256,600——
2021-03-30$85.51$92.24145,800——
2021-03-29$84.76$91.43288,200——
2021-03-26$85.23$91.94314,100——
2021-03-25$81.08$87.47293,500——
2021-03-24$82.72$89.23284,100——
2021-03-23$88.75$95.74241,200——
2021-03-22$89.17$96.19169,400——
2021-03-19$90.67$97.81364,100——
2021-03-18$89.01$96.02278,300——
2021-03-17$91.17$98.35355,900——
2021-03-16$92.10$99.35237,000——
2021-03-15$91.23$98.41189,300——
2021-03-12$92.29$99.56214,100——
2021-03-11$92.03$99.28486,300——
2021-03-10$86.61$93.43204,100——
2021-03-09$87.13$93.99205,700——
2021-03-08$83.85$90.45393,300——
2021-03-05$87.43$94.32395,700——
2021-03-04$84.25$90.88391,500——
2021-03-03$85.86$92.62311,600——
2021-03-02$86.15$92.71424,900——
2021-03-01$89.22$96.01371,500——
2021-02-26$88.23$94.95264,500——
2021-02-25$86.28$92.85314,300——
2021-02-24$89.54$96.36378,400——
2021-02-23$91.20$98.14480,500——
2021-02-22$92.40$99.43304,200——
2021-02-19$95.32$102.58335,500——
2021-02-18$95.19$102.44503,900——
2021-02-17$90.26$97.13707,200——
2021-02-16$86.19$92.75589,200——
2021-02-12$86.00$92.55783,800——
2021-02-11$85.35$91.85792,900——
2021-02-10$69.08$74.34317,100——
2021-02-09$69.40$74.68279,900——
2021-02-08$68.50$73.71271,200——
2021-02-05$70.91$76.31314,400——
2021-02-04$69.39$74.67372,600——
2021-02-03$66.76$71.84150,600——
2021-02-02$66.88$71.97183,800——
2021-02-01$66.28$71.33335,500——
2021-01-29$64.99$69.94244,600——
2021-01-28$66.55$71.62283,900——
2021-01-27$67.21$72.33479,100——
2021-01-26$73.19$78.76238,900——
2021-01-25$70.19$75.53248,700——
2021-01-22$70.95$76.35164,400——
2021-01-21$72.00$77.48170,400——
2021-01-20$72.78$78.32152,400——
2021-01-19$71.37$76.80191,900——
2021-01-15$69.95$75.27272,500——
2021-01-14$74.90$80.60352,600——
2021-01-13$73.65$79.26251,600——
2021-01-12$70.34$75.69379,500——
2021-01-11$69.52$74.81274,300——
2021-01-08$70.00$75.33291,700——
2021-01-07$68.22$73.41248,200——
2021-01-06$67.14$72.25363,400——
2021-01-05$70.22$75.57211,500——
2021-01-04$69.27$74.54913,100——