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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$48.28$54.39450,900——
2023-12-28$48.70$54.87273,100——
2023-12-27$48.55$54.70292,400——
2023-12-26$48.68$54.85248,500——
2023-12-22$49.01$55.22616,200——
2023-12-21$49.35$55.60495,900——
2023-12-20$47.53$53.55431,400——
2023-12-19$48.28$54.39334,000——
2023-12-18$47.42$53.43510,800——
2023-12-15$46.27$52.132,283,200——
2023-12-14$46.33$52.20759,100——
2023-12-13$46.87$52.81578,400——
2023-12-12$44.98$50.68289,000——
2023-12-11$44.76$50.43290,400——
2023-12-08$45.04$50.74419,100——
2023-12-07$45.52$51.29388,600——
2023-12-06$45.33$51.07458,900——
2023-12-05$44.67$50.33403,200——
2023-12-04$47.11$53.08524,800——
2023-12-01$45.78$51.58414,300——
2023-11-30$43.91$49.47404,400——
2023-11-29$44.33$49.94348,100——
2023-11-28$44.95$50.34314,000——
2023-11-27$44.44$49.77392,200——
2023-11-24$45.07$50.47171,900——
2023-11-22$45.38$50.82410,200——
2023-11-21$44.93$50.32534,000——
2023-11-20$45.83$51.32416,200——
2023-11-17$44.99$50.38464,700——
2023-11-16$43.94$49.21378,900——
2023-11-15$45.45$50.90805,100——
2023-11-14$44.96$50.35769,000——
2023-11-13$40.38$45.22275,700——
2023-11-10$40.76$45.65265,300——
2023-11-09$39.79$44.56305,200——
2023-11-08$41.18$46.12537,000——
2023-11-07$41.57$46.55517,600——
2023-11-06$42.24$47.30734,000——
2023-11-03$41.71$46.71704,400——
2023-11-02$39.93$44.72761,600——
2023-11-01$37.32$41.79911,200——
2023-10-31$40.68$45.561,472,400——
2023-10-30$34.31$38.42313,200——
2023-10-27$33.91$37.98550,100——
2023-10-26$34.73$38.89335,800——
2023-10-25$35.00$39.20414,700——
2023-10-24$35.22$39.44388,600——
2023-10-23$35.39$39.63483,000——
2023-10-20$35.45$39.70521,600——
2023-10-19$36.69$41.09794,100——
2023-10-18$38.44$43.05299,700——
2023-10-17$39.46$44.19465,500——
2023-10-16$38.71$43.35462,700——
2023-10-13$36.92$41.35399,500——
2023-10-12$37.96$42.51341,200——
2023-10-11$38.98$43.65334,400——
2023-10-10$39.23$43.93483,900——
2023-10-09$38.11$42.68285,000——
2023-10-06$37.31$41.78424,600——
2023-10-05$36.93$41.36337,500——
2023-10-04$37.64$42.15292,500——
2023-10-03$37.64$42.15352,700——
2023-10-02$38.30$42.89611,700——
2023-09-29$38.05$42.61424,600——
2023-09-28$37.42$41.91389,400——
2023-09-27$36.67$41.07417,800——
2023-09-26$36.53$40.91368,400——
2023-09-25$37.52$42.02249,900——
2023-09-22$37.81$42.34285,700——
2023-09-21$38.18$42.76389,500——
2023-09-20$38.76$43.41423,100——
2023-09-19$39.38$44.10448,700——
2023-09-18$40.09$44.90378,800——
2023-09-15$40.83$45.72920,700——
2023-09-14$40.85$45.75344,900——
2023-09-13$39.80$44.57443,300——
2023-09-12$39.09$43.78477,200——
2023-09-11$39.57$44.31883,900——
2023-09-08$39.72$44.48887,700——
2023-09-07$40.23$45.05656,000——
2023-09-06$41.75$46.76653,100——
2023-09-05$41.91$46.93378,000——
2023-09-01$42.16$47.21392,600——
2023-08-31$42.11$47.16397,600——
2023-08-30$42.36$47.44359,500——
2023-08-29$42.17$46.92332,200——
2023-08-28$42.10$46.85301,600——
2023-08-25$41.64$46.33396,900——
2023-08-24$41.66$46.361,010,100——
2023-08-23$43.47$48.37490,500——
2023-08-22$42.43$47.21430,100——
2023-08-21$41.66$46.36608,000——
2023-08-18$41.47$46.14362,800——
2023-08-17$41.65$46.34582,400——
2023-08-16$42.05$46.79660,800——
2023-08-15$42.70$47.51417,600——
2023-08-14$43.69$48.61761,600——
2023-08-11$43.47$48.37453,000——
2023-08-10$43.53$48.44576,700——
2023-08-09$43.85$48.79623,100——
2023-08-08$43.56$48.47692,600——
2023-08-07$43.73$48.66582,100——
2023-08-04$43.63$48.55828,300——
2023-08-03$43.10$47.96904,800——
2023-08-02$42.88$47.711,302,800——
2023-08-01$46.41$51.641,498,100——
2023-07-31$51.45$57.25821,600——
2023-07-28$50.64$56.35418,300——
2023-07-27$50.08$55.72714,200——
2023-07-26$51.68$57.51423,300——
2023-07-25$52.02$57.88598,000——
2023-07-24$52.66$58.60466,700——
2023-07-21$53.12$59.11463,500——
2023-07-20$53.39$59.41728,800——
2023-07-19$55.62$61.89576,700——
2023-07-18$57.09$63.53934,400——
2023-07-17$56.89$63.30665,100——
2023-07-14$55.20$61.42557,200——
2023-07-13$56.95$63.37873,100——
2023-07-12$55.30$61.531,244,200——
2023-07-11$53.36$59.372,053,000——
2023-07-10$48.91$54.42536,200——
2023-07-07$48.50$53.97572,300——
2023-07-06$48.95$54.47932,300——
2023-07-05$49.90$55.521,106,100——
2023-07-03$49.60$55.19341,900——
2023-06-30$48.67$54.161,237,200——
2023-06-29$48.42$53.88675,000——
2023-06-28$47.61$52.98575,400——
2023-06-27$47.45$52.80671,600——
2023-06-26$46.80$52.08716,400——
2023-06-23$47.09$52.401,236,800——
2023-06-22$48.63$54.11424,800——
2023-06-21$48.33$53.78583,700——
2023-06-20$48.20$53.63652,400——
2023-06-16$49.13$54.671,044,200——
2023-06-15$49.52$55.10548,000——
2023-06-14$48.61$54.09378,700——
2023-06-13$48.85$54.36894,000——
2023-06-12$49.79$55.40321,600——
2023-06-09$49.16$54.70697,400——
2023-06-08$49.76$55.37778,500——
2023-06-07$50.63$56.341,013,000——
2023-06-06$49.99$55.62819,500——
2023-06-05$48.72$54.21466,700——
2023-06-02$50.30$55.97724,200——
2023-06-01$49.70$55.30863,200——
2023-05-31$49.77$55.381,192,500——
2023-05-30$47.22$52.24629,900——
2023-05-26$49.68$54.96527,400——
2023-05-25$48.94$54.141,056,200——
2023-05-24$51.19$56.63733,600——
2023-05-23$53.17$58.82654,300——
2023-05-22$53.96$59.70746,400——
2023-05-19$52.11$57.65623,100——
2023-05-18$52.80$58.42676,700——
2023-05-17$51.89$57.41868,300——
2023-05-16$51.29$56.74709,100——
2023-05-15$52.96$58.591,065,000——
2023-05-12$52.04$57.57662,800——
2023-05-11$52.63$58.23774,200——
2023-05-10$54.74$60.56934,000——
2023-05-09$53.27$58.94793,000——
2023-05-08$53.26$58.92876,400——
2023-05-05$51.63$57.121,219,000——
2023-05-04$51.84$57.351,751,300——
2023-05-03$54.91$60.751,913,500——
2023-05-02$61.68$68.241,085,000——
2023-05-01$67.22$74.37287,500——
2023-04-28$67.00$74.13305,500——
2023-04-27$67.12$74.26597,400——
2023-04-26$65.89$72.90827,800——
2023-04-25$69.44$76.831,050,700——
2023-04-24$67.39$74.56938,200——
2023-04-21$66.82$73.93783,700——
2023-04-20$68.11$75.35427,100——
2023-04-19$70.25$77.72353,400——
2023-04-18$73.72$81.56198,700——
2023-04-17$73.17$80.95200,600——
2023-04-14$73.45$81.26286,100——
2023-04-13$74.21$82.10456,400——
2023-04-12$71.67$79.29209,500——
2023-04-11$71.30$78.88290,200——
2023-04-10$71.70$79.33282,500——
2023-04-06$71.41$79.00252,700——
2023-04-05$71.89$79.54293,600——
2023-04-04$73.86$81.72374,500——
2023-04-03$72.71$80.44316,400——
2023-03-31$72.60$80.32428,400——
2023-03-30$71.95$79.60305,700——
2023-03-29$71.42$79.02546,100——
2023-03-28$71.39$78.98548,900——
2023-03-27$74.37$82.28673,000——
2023-03-24$71.86$79.50324,000——
2023-03-23$72.06$79.72388,800——
2023-03-22$70.01$77.46490,400——
2023-03-21$69.38$76.76694,000——
2023-03-20$69.46$76.85384,500——
2023-03-17$68.54$75.83607,500——
2023-03-16$70.68$78.20426,100——
2023-03-15$69.88$77.31391,300——
2023-03-14$70.77$78.30371,000——
2023-03-13$69.40$76.78433,400——
2023-03-10$70.16$77.62606,000——
2023-03-09$72.61$80.33482,100——
2023-03-08$74.55$82.48322,400——
2023-03-07$75.64$83.68566,700——
2023-03-06$75.51$83.54714,800——
2023-03-03$75.26$83.26384,200——
2023-03-02$74.78$82.73238,400——
2023-03-01$74.41$82.32271,600——
2023-02-28$75.22$82.92787,200——
2023-02-27$73.75$81.30421,600——
2023-02-24$74.01$81.59333,500——
2023-02-23$75.85$83.62276,700——
2023-02-22$75.62$83.36849,600——
2023-02-21$75.31$83.02665,600——
2023-02-17$76.08$83.87391,900——
2023-02-16$78.29$86.31374,400——
2023-02-15$79.42$87.55335,600——
2023-02-14$77.14$85.04367,800——
2023-02-13$76.83$84.70538,400——
2023-02-10$79.67$87.83665,900——
2023-02-09$75.58$83.32798,200——
2023-02-08$72.24$79.64635,400——
2023-02-07$75.78$83.54486,500——
2023-02-06$77.63$85.58341,600——
2023-02-03$76.74$84.60642,700——
2023-02-02$78.82$86.89599,000——
2023-02-01$76.68$84.53318,200——
2023-01-31$75.27$82.981,276,600——
2023-01-30$72.30$79.70876,300——
2023-01-27$69.60$76.73476,300——
2023-01-26$64.15$70.72238,000——
2023-01-25$62.87$69.31229,200——
2023-01-24$62.12$68.48269,500——
2023-01-23$62.19$68.56253,600——
2023-01-20$61.01$67.26224,900——
2023-01-19$61.02$67.27153,700——
2023-01-18$61.38$67.66248,400——
2023-01-17$61.39$67.68278,700——
2023-01-13$61.13$67.39372,700——
2023-01-12$60.94$67.18208,600——
2023-01-11$59.55$65.65374,300——
2023-01-10$57.89$63.82195,500——
2023-01-09$56.35$62.12196,500——
2023-01-06$55.81$61.52224,200——
2023-01-05$54.99$60.62213,200——
2023-01-04$54.92$60.54190,500——
2023-01-03$53.72$59.22232,300——