2m 2m 2m 2m 2m 2m 2m
Shutterstock (SSTK)
NYSE
$2.84+$0.17 (+6.22%)
Price as of Nov 13, 2026 12:35 PM EST- $98.9MMarket Cap
- -86.44%1-Year Change
- Internet Content & InformationIndustry
Shutterstock (SSTK)
$2.84+$0.17 (+6.22%)
- 1 Month-35.82%Low Price$2.66High Price$4.73
- 3 Months-52.66%Low Price$2.66High Price$5.97
- 1 Year-86.44%Low Price$2.66High Price$20.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 2.69 | 2.75 | 2.50 | 2.67 | +0.38% | 1,440,764 |
11/11/2026 | 2.87 | 2.97 | 2.65 | 2.66 | -6.01% | 1,222,875 |
11/10/2026 | 2.89 | 2.90 | 2.60 | 2.83 | -4.39% | 1,509,530 |
11/09/2026 | 2.99 | 3.05 | 2.61 | 2.96 | -0.34% | 1,514,265 |
11/06/2026 | 3.11 | 3.35 | 2.88 | 2.97 | -3.26% | 1,745,537 |
11/05/2026 | 3.65 | 3.65 | 2.96 | 3.07 | -29.59% | 1,657,544 |
11/05/2026 |
$0.45 Earnings | |||||
11/04/2026 | 4.20 | 4.61 | 4.20 | 4.36 | +6.86% | 570,823 |
11/03/2026 | 4.15 | 4.18 | 4.06 | 4.08 | -2.86% | 446,557 |
11/02/2026 | 4.15 | 4.26 | 4.12 | 4.20 | +1.45% | 590,223 |
10/30/2026 | 4.31 | 4.31 | 3.97 | 4.14 | -4.61% | 722,098 |
10/29/2026 | 4.43 | 4.46 | 4.32 | 4.34 | -1.59% | 552,089 |
10/28/2026 | 4.30 | 4.42 | 4.29 | 4.41 | +0.68% | 384,382 |
10/27/2026 | 4.35 | 4.49 | 4.28 | 4.38 | -0.23% | 484,498 |
10/26/2026 | 4.67 | 4.67 | 4.24 | 4.39 | -4.36% | 584,776 |
10/23/2026 | 4.59 | 4.65 | 4.53 | 4.59 | -2.96% | 427,333 |
10/22/2026 | 4.53 | 4.74 | 4.52 | 4.73 | +3.73% | 586,638 |
10/21/2026 | 4.50 | 4.65 | 4.45 | 4.56 | -1.08% | 355,971 |
10/20/2026 | 4.45 | 4.62 | 4.43 | 4.61 | +3.36% | 425,402 |
10/19/2026 | 4.46 | 4.56 | 4.39 | 4.46 | +0.45% | 471,367 |
10/16/2026 | 4.60 | 4.60 | 4.34 | 4.44 | -3.27% | 862,192 |
10/15/2026 | 4.02 | 4.60 | 4.02 | 4.59 | +13.61% | 909,554 |
10/14/2026 | 4.16 | 4.21 | 4.00 | 4.04 | -4.49% | 467,160 |
10/13/2026 | 4.16 | 4.30 | 4.16 | 4.23 | +1.68% | 655,770 |
10/12/2026 | 4.30 | 4.31 | 4.10 | 4.16 | -4.37% | 878,625 |
10/09/2026 | 4.49 | 4.57 | 4.23 | 4.35 | -1.81% | 700,298 |
10/08/2026 | 4.41 | 4.49 | 4.29 | 4.43 | -0.89% | 959,183 |
10/07/2026 | 4.08 | 4.51 | 3.95 | 4.47 | +9.56% | 1,012,558 |
10/06/2026 | 4.07 | 4.13 | 3.96 | 4.08 | +1.75% | 543,947 |
10/05/2026 | 3.80 | 4.03 | 3.76 | 4.01 | +5.25% | 904,013 |
10/02/2026 | 4.16 | 4.19 | 3.81 | 3.81 | -7.52% | 834,861 |
10/01/2026 | 4.32 | 4.32 | 3.86 | 4.12 | -2.37% | 948,296 |
09/30/2026 | 4.02 | 4.24 | 3.97 | 4.22 | +4.98% | 935,195 |
09/29/2026 | 4.06 | 4.06 | 3.89 | 4.02 | -0.99% | 926,389 |
09/28/2026 | 4.12 | 4.12 | 3.88 | 4.06 | -2.87% | 1,009,233 |
09/25/2026 | 4.12 | 4.32 | 4.11 | 4.18 | +0.97% | 915,485 |
09/24/2026 | 4.36 | 4.37 | 4.07 | 4.14 | -3.72% | 825,731 |
09/23/2026 | 4.49 | 4.49 | 4.29 | 4.30 | -4.66% | 576,997 |
09/22/2026 | 4.55 | 4.61 | 4.46 | 4.51 | -0.44% | 730,092 |
09/21/2026 | 4.55 | 4.59 | 4.41 | 4.53 | -0.22% | 798,422 |
09/18/2026 | 4.91 | 4.94 | 4.52 | 4.54 | -7.16% | 1,853,255 |
09/17/2026 | 5.03 | 5.05 | 4.84 | 4.89 | -1.01% | 699,816 |
09/16/2026 | 4.86 | 5.04 | 4.80 | 4.94 | +1.44% | 1,031,815 |
09/15/2026 | 5.15 | 5.35 | 4.83 | 4.87 | -7.41% | 740,093 |
09/14/2026 | 5.09 | 5.29 | 5.02 | 5.26 | +4.37% | 756,200 |
09/11/2026 | 5.09 | 5.12 | 4.95 | 5.04 | -0.20% | 707,485 |
09/10/2026 | 5.00 | 5.17 | 4.93 | 5.05 | -0.20% | 1,219,019 |
09/09/2026 | 5.11 | 5.14 | 4.91 | 5.06 | -2.13% | 1,199,751 |
09/08/2026 | 5.70 | 5.72 | 5.06 | 5.17 | -9.93% | 1,470,551 |
09/04/2026 | 5.72 | 5.81 | 5.59 | 5.74 | -0.52% | 886,699 |
09/03/2026 | 5.79 | 6.10 | 5.75 | 5.77 | +0.35% | 581,307 |
09/02/2026 | 5.70 | 5.85 | 5.62 | 5.75 | 0.00% | 747,183 |
09/01/2026 | 5.64 | 5.80 | 5.45 | 5.75 | +3.79% | 1,224,403 |
08/31/2026 | 5.83 | 5.85 | 5.54 | 5.54 | -7.20% | 1,719,312 |
08/28/2026 | 5.49 | 6.00 | 5.49 | 5.97 | +8.74% | 1,192,222 |
08/27/2026 | 5.54 | 5.54 | 5.40 | 5.49 | -0.90% | 820,366 |
08/26/2026 | 5.53 | 5.55 | 5.26 | 5.54 | 0.00% | 741,158 |
08/25/2026 | 5.39 | 5.56 | 5.26 | 5.54 | +3.36% | 849,992 |
08/24/2026 | 5.32 | 5.49 | 5.27 | 5.36 | +0.75% | 638,721 |
08/21/2026 | 5.37 | 5.39 | 5.22 | 5.32 | -0.56% | 1,146,751 |
08/20/2026 | 5.41 | 5.45 | 5.27 | 5.35 | -3.08% | 626,035 |
08/19/2026 | 5.41 | 5.62 | 5.38 | 5.52 | +2.79% | 690,914 |
08/18/2026 | 5.43 | 5.50 | 5.31 | 5.37 | -0.74% | 706,626 |
08/17/2026 | 5.58 | 5.68 | 5.24 | 5.41 | -4.92% | 1,011,138 |
08/14/2026 | 5.79 | 5.83 | 5.61 | 5.69 | -2.90% | 734,316 |
08/13/2026 | 5.64 | 5.87 | 5.49 | 5.86 | +3.90% | 1,031,144 |
08/12/2026 | 5.51 | 5.81 | 5.45 | 5.64 | +4.25% | 1,035,034 |
08/11/2026 | 5.90 | 5.90 | 5.32 | 5.41 | -8.15% | 1,207,911 |
08/10/2026 | 5.91 | 5.94 | 5.64 | 5.89 | -1.17% | 1,284,070 |
08/07/2026 | 5.90 | 6.25 | 5.72 | 5.96 | +0.85% | 1,235,461 |
08/06/2026 | 6.12 | 6.24 | 5.77 | 5.91 | -5.29% | 1,161,822 |
08/05/2026 | 6.24 | 6.65 | 5.81 | 6.24 | +3.65% | 1,575,712 |
08/04/2026 | 5.96 | 6.24 | 5.75 | 6.02 | -0.66% | 1,259,098 |
08/04/2026 |
$0.82 Earnings | |||||
08/03/2026 | 5.47 | 6.14 | 5.46 | 6.06 | +12.22% | 1,559,008 |
07/31/2026 | 5.36 | 5.62 | 5.17 | 5.40 | +0.37% | 1,723,465 |
07/30/2026 | 5.76 | 5.76 | 5.25 | 5.38 | -5.61% | 1,247,126 |
07/29/2026 | 6.00 | 6.20 | 5.63 | 5.70 | -4.68% | 1,186,873 |
07/28/2026 | 5.99 | 6.25 | 5.79 | 5.98 | +1.53% | 1,065,561 |
07/27/2026 | 5.65 | 6.04 | 5.64 | 5.89 | +5.56% | 1,611,913 |
07/24/2026 | 5.75 | 5.93 | 5.56 | 5.58 | -3.12% | 1,323,477 |
07/23/2026 | 6.96 | 7.10 | 5.25 | 5.76 | -21.95% | 4,989,501 |
07/22/2026 | 7.27 | 7.62 | 7.18 | 7.38 | +1.51% | 869,145 |
07/21/2026 | 7.59 | 7.68 | 7.22 | 7.27 | -5.34% | 965,855 |
07/20/2026 | 7.42 | 7.82 | 7.27 | 7.68 | +3.64% | 1,163,429 |
07/17/2026 | 7.50 | 7.60 | 7.26 | 7.41 | -2.63% | 813,441 |
07/16/2026 | 7.96 | 8.12 | 7.55 | 7.61 | -3.43% | 781,900 |
07/15/2026 | 7.70 | 8.28 | 7.69 | 7.88 | +3.55% | 1,176,981 |
07/14/2026 | 7.84 | 7.89 | 7.17 | 7.61 | -7.76% | 1,981,392 |
07/13/2026 | 8.57 | 8.86 | 8.04 | 8.25 | -2.83% | 1,507,620 |
07/10/2026 | 8.69 | 8.93 | 8.38 | 8.49 | -2.75% | 1,293,205 |
07/09/2026 | 8.75 | 8.92 | 8.31 | 8.73 | -1.91% | 1,307,850 |
07/08/2026 | 8.65 | 9.09 | 8.65 | 8.90 | +2.06% | 984,972 |
07/07/2026 | 9.22 | 9.32 | 8.68 | 8.72 | -5.11% | 1,201,005 |
07/06/2026 | 9.74 | 9.83 | 9.10 | 9.19 | -6.32% | 1,360,117 |
07/02/2026 | 9.85 | 10.51 | 9.74 | 9.81 | -0.91% | 1,517,821 |
07/01/2026 | 9.67 | 10.23 | 9.43 | 9.90 | -29.03% | 4,097,989 |
06/30/2026 | 14.03 | 14.17 | 13.76 | 13.95 | -1.27% | 625,367 |
06/29/2026 | 14.25 | 14.42 | 13.95 | 14.13 | -0.49% | 338,111 |
06/26/2026 | 14.01 | 14.45 | 13.87 | 14.20 | +2.16% | 842,335 |