Shutterstock Stock Price History
NYSE: SSTKTechnologyEDP ServicesUSD
4.35-0.08 (-1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SSTK price history at a glance
The price history for Shutterstock (SSTK) on this page begins on October 8, 2012, when the stock closed at $22.00; it most recently closed at $4.35 on October 5, 2026. The highest price in this record is $128.36, reached on October 25, 2021; the latest close is 96.6% below that peak. Across the 13 complete calendar years in the table, SSTK finished higher in 5 and lower in 8. Its best year was 2013 (+228.4%) and its worst was 2015 (-52.8%).
Over roughly 14 years the share price changed -80.2%, a -10.9% compound annual price return (excluding dividends). In the last 12 months alone, SSTK has lost 79.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $128.36
- Date of high
- Oct 25, 2021
- Low since 2012
- $3.76
- Date of low
- Oct 5, 2026
- 52-week high
- $29.50
- 52-week low
- $3.76
- IPO year
- 2012
- Last close
- $4.35
SSTK returns
1 week
+14.17%
1 month
-14.03%
3 months
-48.76%
6 months
-73.91%
Year to date
-77.23%
1 year
-79.62%
3 years
-88.22%
5 years
-96.45%
SSTK price return, excluding dividends.
SSTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.35 | -76.73% |
| 2025 | 18.69 | -40.61% |
| 2024 | 31.47 | -34.82% |
| 2023 | 48.28 | -8.42% |
| 2022 | 52.72 | -52.45% |
| 2021 | 110.88 | +54.64% |
| 2020 | 71.70 | +66.24% |
| 2019 | 43.13 | +21.19% |
| 2018 | 35.59 | -17.29% |
| 2017 | 43.03 | -9.45% |
| 2016 | 47.52 | +46.94% |
| 2015 | 32.34 | -52.82% |
| 2014 | 68.55 | -18.97% |
| 2013 | 84.60 | +228.42% |
| 2012* | 25.76 | +17.09% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
SSTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.49 | 4.57 | 4.23 | 4.35 | -1.81% | |
| 4.41 | 4.49 | 4.29 | 4.43 | -0.89% | |
| 4.08 | 4.51 | 3.95 | 4.47 | +9.56% | |
| 4.07 | 4.13 | 3.96 | 4.08 | +1.75% | |
| 3.80 | 4.03 | 3.76 | 4.01 | +5.25% | |
| 4.16 | 4.19 | 3.81 | 3.81 | -7.52% | |
| 4.32 | 4.32 | 3.86 | 4.12 | -2.37% | |
| 4.02 | 4.24 | 3.97 | 4.22 | +4.98% | |
| 4.06 | 4.06 | 3.89 | 4.02 | -0.99% | |
| 4.12 | 4.12 | 3.88 | 4.06 | -2.87% | |
| 4.12 | 4.32 | 4.11 | 4.18 | +0.97% | |
| 4.36 | 4.37 | 4.07 | 4.14 | -3.72% | |
| 4.49 | 4.49 | 4.29 | 4.30 | -4.66% | |
| 4.55 | 4.61 | 4.46 | 4.51 | -0.44% | |
| 4.55 | 4.59 | 4.41 | 4.53 | -0.22% | |
| 4.91 | 4.94 | 4.52 | 4.54 | -7.16% | |
| 5.03 | 5.05 | 4.84 | 4.89 | -1.01% | |
| 4.86 | 5.04 | 4.80 | 4.94 | +1.44% | |
| 5.15 | 5.35 | 4.83 | 4.87 | -7.41% | |
| 5.09 | 5.29 | 5.02 | 5.26 | +4.37% | |
| 5.09 | 5.12 | 4.95 | 5.04 | -0.20% | |
| 5.00 | 5.17 | 4.93 | 5.05 | -0.20% | |
| 5.11 | 5.14 | 4.91 | 5.06 | -2.13% | |
| 5.70 | 5.72 | 5.06 | 5.17 | -9.93% | |
| 5.72 | 5.81 | 5.59 | 5.74 | -0.52% | |
| 5.79 | 6.10 | 5.75 | 5.77 | +0.35% | |
| 5.70 | 5.85 | 5.62 | 5.75 | 0.00% | |
| 5.64 | 5.80 | 5.45 | 5.75 | +3.79% | |
| 5.83 | 5.85 | 5.54 | 5.54 | -7.20% | |
| 5.49 | 6.00 | 5.49 | 5.97 | +8.74% | |
| 5.54 | 5.54 | 5.40 | 5.49 | -0.90% | |
| 5.53 | 5.55 | 5.26 | 5.54 | 0.00% | |
| 5.39 | 5.56 | 5.26 | 5.54 | +3.36% | |
| 5.32 | 5.49 | 5.27 | 5.36 | +0.75% | |
| 5.37 | 5.39 | 5.22 | 5.32 | -0.56% | |
| 5.41 | 5.45 | 5.27 | 5.35 | -3.08% | |
| 5.41 | 5.62 | 5.38 | 5.52 | +2.79% | |
| 5.43 | 5.50 | 5.31 | 5.37 | -0.74% | |
| 5.58 | 5.68 | 5.24 | 5.41 | -4.92% | |
| 5.79 | 5.83 | 5.61 | 5.69 | -2.90% | |
| 5.64 | 5.87 | 5.49 | 5.86 | +3.90% | |
| 5.51 | 5.81 | 5.45 | 5.64 | +4.25% | |
| 5.90 | 5.90 | 5.32 | 5.41 | -8.15% | |
| 5.91 | 5.94 | 5.64 | 5.89 | -1.17% | |
| 5.90 | 6.25 | 5.72 | 5.96 | +0.85% | |
| 6.12 | 6.24 | 5.77 | 5.91 | -5.29% | |
| 6.24 | 6.65 | 5.81 | 6.24 | +3.65% | |
| 5.96 | 6.24 | 5.75 | 6.02 | -0.66% | |
| 5.47 | 6.14 | 5.46 | 6.06 | +12.22% | |
| 5.36 | 5.62 | 5.17 | 5.40 | +0.37% | |
| 5.76 | 5.76 | 5.25 | 5.38 | -5.61% | |
| 6.00 | 6.20 | 5.63 | 5.70 | -4.68% | |
| 5.99 | 6.25 | 5.79 | 5.98 | +1.53% | |
| 5.65 | 6.04 | 5.64 | 5.89 | +5.56% | |
| 5.75 | 5.93 | 5.56 | 5.58 | -3.12% | |
| 6.96 | 7.10 | 5.25 | 5.76 | -21.95% | |
| 7.27 | 7.62 | 7.18 | 7.38 | +1.51% | |
| 7.59 | 7.68 | 7.22 | 7.27 | -5.34% | |
| 7.42 | 7.82 | 7.27 | 7.68 | +3.64% | |
| 7.50 | 7.60 | 7.26 | 7.41 | -2.63% | |
| 7.96 | 8.12 | 7.55 | 7.61 | -3.43% | |
| 7.70 | 8.28 | 7.69 | 7.88 | +3.55% | |
| 7.84 | 7.89 | 7.17 | 7.61 | -7.76% | |
| 8.57 | 8.86 | 8.04 | 8.25 | -2.83% | |
| 8.69 | 8.93 | 8.38 | 8.49 | -2.75% | |
| 8.75 | 8.92 | 8.31 | 8.73 | -1.91% | |
| 8.65 | 9.09 | 8.65 | 8.90 | +2.06% | |
| 9.22 | 9.32 | 8.68 | 8.72 | -5.11% | |
| 9.74 | 9.83 | 9.10 | 9.19 | -6.32% | |
| 9.85 | 10.51 | 9.74 | 9.81 | -0.91% | |
| 9.67 | 10.23 | 9.43 | 9.90 | -29.03% | |
| 14.03 | 14.17 | 13.76 | 13.95 | -1.27% | |
| 14.25 | 14.42 | 13.95 | 14.13 | -0.49% | |
| 14.01 | 14.45 | 13.87 | 14.20 | +2.16% | |
| 14.14 | 14.45 | 13.49 | 13.90 | -2.04% | |
| 14.30 | 14.69 | 14.06 | 14.19 | -1.66% | |
| 15.54 | 16.01 | 14.19 | 14.43 | -8.15% | |
| 15.70 | 16.47 | 15.00 | 15.71 | +18.84% | |
| 12.88 | 13.41 | 12.69 | 13.22 | +2.32% | |
| 13.49 | 13.72 | 12.83 | 12.92 | -4.65% | |
| 13.80 | 13.90 | 13.29 | 13.55 | -0.51% | |
| 14.25 | 14.35 | 13.61 | 13.62 | -4.69% | |
| 14.63 | 14.90 | 14.27 | 14.29 | -1.24% | |
| 13.70 | 14.53 | 13.44 | 14.47 | +5.62% | |
| 12.79 | 13.86 | 12.79 | 13.70 | +5.30% | |
| 13.22 | 13.35 | 12.94 | 13.01 | -1.59% | |
| 12.86 | 13.25 | 12.78 | 13.22 | +2.01% | |
| 13.45 | 13.48 | 12.85 | 12.96 | -1.74% | |
| 13.45 | 13.70 | 13.04 | 13.19 | -2.58% | |
| 13.70 | 14.11 | 13.17 | 13.54 | -1.17% | |
| 13.68 | 14.21 | 13.45 | 13.70 | 0.00% | |
| 14.90 | 15.02 | 13.40 | 13.70 | -7.99% | |
| 15.67 | 15.69 | 14.72 | 14.89 | -4.18% | |
| 15.85 | 15.95 | 15.24 | 15.54 | -2.26% | |
| 16.00 | 16.63 | 15.83 | 15.90 | -1.49% | |
| 16.30 | 16.62 | 16.01 | 16.14 | -0.49% | |
| 16.26 | 16.70 | 16.12 | 16.22 | -0.37% | |
| 15.42 | 16.29 | 15.28 | 16.28 | +4.49% | |
| 15.50 | 15.60 | 15.05 | 15.58 | +0.71% | |
| 16.50 | 16.92 | 15.42 | 15.47 | -7.42% | |
| 16.39 | 17.13 | 16.32 | 16.71 | +1.15% | |
| 16.25 | 16.79 | 16.16 | 16.52 | +3.06% | |
| 16.37 | 16.43 | 16.02 | 16.03 | -0.93% | |
| 15.99 | 16.18 | 15.58 | 16.18 | +0.75% | |
| 16.49 | 16.55 | 16.01 | 16.06 | -3.08% | |
| 17.15 | 17.24 | 16.55 | 16.57 | -2.87% | |
| 16.99 | 17.07 | 16.74 | 17.06 | +0.41% | |
| 16.66 | 17.05 | 16.66 | 16.99 | +3.03% | |
| 16.30 | 16.50 | 16.11 | 16.49 | +1.41% | |
| 16.22 | 16.49 | 15.91 | 16.26 | +0.87% | |
| 16.54 | 16.95 | 16.12 | 16.12 | -3.42% | |
| 15.90 | 16.79 | 15.90 | 16.69 | +3.22% | |
| 16.51 | 16.79 | 16.05 | 16.17 | -3.35% | |
| 17.30 | 17.49 | 16.72 | 16.73 | -3.13% | |
| 17.30 | 17.78 | 17.27 | 17.27 | -1.99% | |
| 17.58 | 17.77 | 17.48 | 17.62 | +0.80% | |
| 17.77 | 18.00 | 17.48 | 17.48 | -2.13% | |
| 18.19 | 18.25 | 17.75 | 17.86 | -2.19% | |
| 17.93 | 18.27 | 17.71 | 18.26 | +1.50% | |
| 17.66 | 18.47 | 17.66 | 17.99 | +1.87% | |
| 17.60 | 17.86 | 17.55 | 17.66 | -0.17% | |
| 18.22 | 18.22 | 17.65 | 17.69 | -1.28% | |
| 17.91 | 17.94 | 17.63 | 17.92 | +0.73% | |
| 17.71 | 18.19 | 17.63 | 17.79 | +1.02% | |
| 17.45 | 17.95 | 17.45 | 17.61 | +0.57% | |
| 16.62 | 17.53 | 16.62 | 17.51 | +5.04% | |
| 17.15 | 17.36 | 16.67 | 16.67 | -2.34% | |
| 16.98 | 17.20 | 16.93 | 17.07 | -0.29% | |
| 17.20 | 17.44 | 17.00 | 17.12 | +1.48% | |
| 16.66 | 17.11 | 16.66 | 16.87 | -0.53% | |
| 16.50 | 17.19 | 16.50 | 16.96 | +2.54% | |
| 16.10 | 16.80 | 16.10 | 16.54 | +0.18% | |
| 16.58 | 16.95 | 16.35 | 16.51 | -0.60% | |
| 16.55 | 16.81 | 16.36 | 16.61 | +1.65% | |
| 16.08 | 16.60 | 16.08 | 16.34 | +1.62% | |
| 16.25 | 16.36 | 16.00 | 16.08 | -2.13% | |
| 16.53 | 16.88 | 16.28 | 16.43 | -0.36% | |
| 16.66 | 16.83 | 16.15 | 16.49 | +0.18% | |
| 16.53 | 16.71 | 16.38 | 16.46 | -1.85% | |
| 16.80 | 17.01 | 16.46 | 16.77 | +0.66% | |
| 17.37 | 17.37 | 16.50 | 16.66 | -2.17% | |
| 16.69 | 17.05 | 16.45 | 17.03 | +1.49% | |
| 16.67 | 17.13 | 16.66 | 16.78 | -0.65% | |
| 16.23 | 17.62 | 16.23 | 16.89 | +4.00% | |
| 16.21 | 16.42 | 16.11 | 16.24 | +1.25% | |
| 16.30 | 16.40 | 15.75 | 16.04 | -1.41% | |
| 15.94 | 16.46 | 15.93 | 16.27 | -0.25% | |
| 16.16 | 16.34 | 15.86 | 16.31 | +1.12% | |
| 16.79 | 16.87 | 15.76 | 16.13 | -3.82% | |
| 17.19 | 17.46 | 16.51 | 16.77 | -4.28% | |
| 17.34 | 17.75 | 16.66 | 17.52 | +0.57% | |
| 16.90 | 17.57 | 16.90 | 17.42 | -0.34% | |
| 16.74 | 17.64 | 16.57 | 17.48 | +4.61% | |
| 16.15 | 16.74 | 16.09 | 16.71 | +1.52% | |
| 16.30 | 16.96 | 16.15 | 16.46 | -2.02% | |
| 16.66 | 16.90 | 16.21 | 16.80 | -1.29% | |
| 15.95 | 17.19 | 15.91 | 17.02 | +7.25% | |
| 15.83 | 16.09 | 15.60 | 15.87 | +0.51% | |
| 15.70 | 16.77 | 15.70 | 15.79 | +1.67% | |
| 18.00 | 18.05 | 15.53 | 15.53 | -3.24% | |
| 15.52 | 16.49 | 15.52 | 16.05 | +3.62% | |
| 14.79 | 15.69 | 14.73 | 15.49 | +2.86% | |
| 15.21 | 15.48 | 14.79 | 15.06 | -0.99% | |
| 17.07 | 17.29 | 14.36 | 15.21 | -11.93% | |
| 17.50 | 17.69 | 17.22 | 17.27 | -1.31% | |
| 17.90 | 17.99 | 17.41 | 17.50 | -1.52% | |
| 18.71 | 18.71 | 17.76 | 17.77 | -5.07% | |
| 18.50 | 19.34 | 18.38 | 18.72 | +2.74% | |
| 18.42 | 18.42 | 17.83 | 18.22 | -2.46% | |
| 18.07 | 18.89 | 18.05 | 18.68 | +4.12% | |
| 19.11 | 19.46 | 17.63 | 17.94 | -6.02% | |
| 18.45 | 19.15 | 18.14 | 19.09 | +2.69% | |
| 20.00 | 20.20 | 18.41 | 18.59 | -7.19% | |
| 19.80 | 20.69 | 19.55 | 20.03 | +0.91% | |
| 19.68 | 20.03 | 19.50 | 19.85 | +0.25% | |
| 19.64 | 19.92 | 19.26 | 19.80 | +1.90% | |
| 20.00 | 20.00 | 19.25 | 19.43 | -2.80% | |
| 19.23 | 20.03 | 19.00 | 19.99 | +4.17% | |
| 19.41 | 19.51 | 19.12 | 19.19 | -0.78% | |
| 19.26 | 19.66 | 18.96 | 19.34 | +0.21% | |
| 18.90 | 19.31 | 18.62 | 19.30 | +1.63% | |
| 18.13 | 19.11 | 18.11 | 18.99 | +5.38% | |
| 18.10 | 18.47 | 17.95 | 18.02 | -2.07% | |
| 18.82 | 19.00 | 18.40 | 18.40 | -3.26% | |
| 18.79 | 19.09 | 18.65 | 19.02 | +1.60% | |
| 18.66 | 19.06 | 18.60 | 18.72 | +0.16% | |
| 19.05 | 19.28 | 18.66 | 18.69 | -1.53% | |
| 19.37 | 19.45 | 18.81 | 18.98 | -2.87% | |
| 19.00 | 19.55 | 18.72 | 19.54 | +3.22% | |
| 18.80 | 19.16 | 18.60 | 18.93 | +0.75% | |
| 19.30 | 19.40 | 18.56 | 18.79 | -2.64% | |
| 18.67 | 19.34 | 18.67 | 19.30 | +2.50% | |
| 18.67 | 19.27 | 18.67 | 18.83 | +0.75% | |
| 19.20 | 19.30 | 18.64 | 18.69 | -2.15% | |
| 18.85 | 19.24 | 18.65 | 19.10 | +1.33% | |
| 18.26 | 19.15 | 18.26 | 18.85 | +3.23% | |
| 18.23 | 18.41 | 18.04 | 18.26 | -0.05% | |
| 18.19 | 18.50 | 18.18 | 18.27 | +0.44% | |
| 18.55 | 18.59 | 18.18 | 18.19 | -1.68% | |
| 18.77 | 18.80 | 18.33 | 18.50 | -2.22% | |
| 18.38 | 19.16 | 18.38 | 18.92 | +3.44% | |
| 18.80 | 18.96 | 18.22 | 18.29 | -3.02% | |
| 18.84 | 19.29 | 18.75 | 18.86 | +0.91% | |
| 19.23 | 19.65 | 18.60 | 18.69 | -2.81% | |
| 18.87 | 19.44 | 18.70 | 19.23 | +2.18% | |
| 18.80 | 19.21 | 18.56 | 18.82 | +0.21% | |
| 18.96 | 19.22 | 18.75 | 18.78 | -1.42% | |
| 18.90 | 19.58 | 18.81 | 19.05 | -0.63% | |
| 18.14 | 19.30 | 17.92 | 19.17 | +6.03% | |
| 18.86 | 18.86 | 18.01 | 18.08 | -4.14% | |
| 19.07 | 19.20 | 18.76 | 18.86 | -0.79% | |
| 19.00 | 19.41 | 18.81 | 19.01 | -0.52% | |
| 19.48 | 19.48 | 18.97 | 19.11 | -2.50% | |
| 19.81 | 20.08 | 19.30 | 19.60 | -0.61% | |
| 20.08 | 20.08 | 19.33 | 19.72 | -1.65% | |
| 20.73 | 21.09 | 19.85 | 20.05 | -3.70% | |
| 20.67 | 21.30 | 20.67 | 20.82 | +0.34% | |
| 21.21 | 21.68 | 20.71 | 20.75 | -2.12% | |
| 20.61 | 21.50 | 20.41 | 21.20 | +4.74% | |
| 20.55 | 20.92 | 20.24 | 20.24 | -1.75% | |
| 19.85 | 20.84 | 19.85 | 20.60 | +4.46% | |
| 20.60 | 20.60 | 19.72 | 19.72 | -2.09% | |
| 20.12 | 20.57 | 20.01 | 20.14 | +0.05% | |
| 20.74 | 21.06 | 20.10 | 20.13 | -3.03% | |
| 21.00 | 21.64 | 20.75 | 20.76 | -3.31% | |
| 20.65 | 21.48 | 20.64 | 21.47 | +2.24% | |
| 21.92 | 22.18 | 20.89 | 21.00 | -4.68% | |
| 22.30 | 22.70 | 22.03 | 22.03 | -1.21% | |
| 22.32 | 22.49 | 21.92 | 22.30 | +0.68% | |
| 21.87 | 22.32 | 21.71 | 22.15 | +3.31% | |
| 21.88 | 22.02 | 21.36 | 21.44 | -2.41% | |
| 23.25 | 23.25 | 21.70 | 21.97 | -4.06% | |
| 22.42 | 23.44 | 22.19 | 22.90 | +5.53% | |
| 22.33 | 22.33 | 21.34 | 21.70 | -4.07% | |
| 23.68 | 23.82 | 21.30 | 22.62 | -9.63% | |
| 28.28 | 29.50 | 24.46 | 25.03 | +2.04% | |
| 24.70 | 25.26 | 24.23 | 24.53 | -2.11% | |
| 25.05 | 25.91 | 24.83 | 25.06 | +0.28% | |
| 25.50 | 25.82 | 24.72 | 24.99 | -1.42% | |
| 24.94 | 25.37 | 24.05 | 25.35 | +2.55% | |
| 25.61 | 25.99 | 24.58 | 24.72 | -2.33% | |
| 25.50 | 26.13 | 25.27 | 25.31 | -0.04% | |
| 25.81 | 25.83 | 24.68 | 25.32 | -1.97% | |
| 24.10 | 26.13 | 23.97 | 25.83 | +7.05% | |
| 25.47 | 25.60 | 22.14 | 24.13 | -5.89% | |
| 24.75 | 26.06 | 24.67 | 25.64 | +2.40% | |
| 26.42 | 26.76 | 24.93 | 25.04 | -5.19% | |
| 24.90 | 26.50 | 24.60 | 26.41 | +6.06% | |
| 21.92 | 24.95 | 21.92 | 24.90 | +11.16% | |
| 21.83 | 22.67 | 21.64 | 22.40 | +4.97% | |
| 21.91 | 22.03 | 20.86 | 21.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSTK chart for longer ranges.