MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SSTK — SHUTTERSTOCK, INC.
NYSESHUTTERSTOCK, INC.
$4.12
-0.10(-2.37%)
- O
- 4.32
- H
- 4.32
- L
- 3.86
- V
- 948.12K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.12
Period Return-74.36%
Period High$29.50
Period Low$3.86
Avg Daily Volume470.4K
Total Trading Days365
SSTK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.32 | $4.32 | $3.86 | $4.12 | $-0.10 | -2.37% | 948,122 | $4.05 | $3.86 $4.32 |
| Sep 30, 2026 | $4.02 | $4.24 | $3.97 | $4.22 | +$0.20 | +4.98% | 935,195 | $4.15 | $3.97 $4.24 |
| Sep 29, 2026 | $4.06 | $4.06 | $3.89 | $4.02 | $-0.04 | -0.99% | 926,390 | $3.97 | $3.89 $4.06 |
| Sep 28, 2026 | $4.12 | $4.12 | $3.88 | $4.06 | $-0.12 | -2.87% | 1,009,234 | $4.01 | $3.88 $4.12 |
| Sep 25, 2026 | $4.12 | $4.32 | $4.11 | $4.18 | +$0.04 | +0.97% | 915,486 | $4.21 | $4.11 $4.32 |
| Sep 24, 2026 | $4.36 | $4.37 | $4.07 | $4.14 | $-0.16 | -3.72% | 825,731 | $4.15 | $4.07 $4.37 |
| Sep 23, 2026 | $4.49 | $4.49 | $4.29 | $4.30 | $-0.21 | -4.66% | 576,957 | $4.36 | $4.29 $4.49 |
| Sep 22, 2026 | $4.55 | $4.61 | $4.46 | $4.51 | $-0.02 | -0.44% | 730,093 | $4.52 | $4.46 $4.61 |
| Sep 21, 2026 | $4.55 | $4.59 | $4.41 | $4.53 | $-0.01 | -0.22% | 798,423 | $4.49 | $4.41 $4.59 |
| Sep 18, 2026 | $4.91 | $4.94 | $4.52 | $4.54 | $-0.35 | -7.16% | 1,853,255 | $4.60 | $4.52 $4.94 |
| Sep 17, 2026 | $5.03 | $5.05 | $4.84 | $4.89 | $-0.05 | -1.01% | 699,816 | $4.90 | $4.84 $5.05 |
| Sep 16, 2026 | $4.86 | $5.04 | $4.80 | $4.94 | +$0.07 | +1.44% | 1,031,816 | $4.90 | $4.80 $5.04 |
| Sep 15, 2026 | $5.15 | $5.35 | $4.83 | $4.87 | $-0.39 | -7.41% | 736,557 | $4.97 | $4.83 $5.35 |
| Sep 14, 2026 | $5.09 | $5.29 | $5.02 | $5.26 | +$0.22 | +4.37% | 754,275 | $5.17 | $5.02 $5.29 |
| Sep 11, 2026 | $5.09 | $5.12 | $4.95 | $5.04 | $-0.01 | -0.20% | 707,486 | $5.03 | $4.95 $5.12 |
| Sep 10, 2026 | $5.00 | $5.17 | $4.93 | $5.05 | $-0.01 | -0.20% | 1,219,020 | $5.06 | $4.93 $5.17 |
| Sep 9, 2026 | $5.11 | $5.14 | $4.91 | $5.06 | $-0.11 | -2.13% | 1,199,751 | $5.02 | $4.91 $5.14 |
| Sep 8, 2026 | $5.70 | $5.72 | $5.06 | $5.17 | $-0.57 | -9.93% | 1,470,879 | $5.20 | $5.06 $5.72 |
| Sep 4, 2026 | $5.72 | $5.81 | $5.59 | $5.74 | $-0.03 | -0.52% | 886,700 | $5.74 | $5.59 $5.81 |
| Sep 3, 2026 | $5.79 | $6.10 | $5.75 | $5.77 | +$0.02 | +0.35% | 581,308 | $5.83 | $5.75 $6.10 |
| Sep 2, 2026 | $5.70 | $5.85 | $5.62 | $5.75 | +$0.00 | +0.00% | 747,023 | $5.74 | $5.62 $5.85 |
| Sep 1, 2026 | $5.64 | $5.80 | $5.45 | $5.75 | +$0.21 | +3.79% | 1,224,404 | $5.67 | $5.45 $5.80 |
| Aug 31, 2026 | $5.83 | $5.85 | $5.54 | $5.54 | $-0.43 | -7.20% | 1,719,313 | $5.62 | $5.54 $5.85 |
| Aug 28, 2026 | $5.49 | $6.00 | $5.49 | $5.97 | +$0.48 | +8.74% | 1,192,387 | $5.84 | $5.49 $6.00 |
| Aug 27, 2026 | $5.54 | $5.54 | $5.40 | $5.49 | $-0.05 | -0.90% | 820,366 | $5.48 | $5.40 $5.54 |
| Aug 26, 2026 | $5.53 | $5.55 | $5.26 | $5.54 | +$0.00 | +0.00% | 741,423 | $5.45 | $5.26 $5.55 |
| Aug 25, 2026 | $5.39 | $5.56 | $5.26 | $5.54 | +$0.18 | +3.36% | 849,992 | $5.45 | $5.26 $5.56 |
| Aug 24, 2026 | $5.32 | $5.49 | $5.27 | $5.36 | +$0.04 | +0.75% | 638,721 | $5.36 | $5.27 $5.49 |
| Aug 21, 2026 | $5.37 | $5.39 | $5.22 | $5.32 | $-0.03 | -0.56% | 1,146,751 | $5.30 | $5.22 $5.39 |
| Aug 20, 2026 | $5.41 | $5.45 | $5.27 | $5.35 | $-0.17 | -3.08% | 625,867 | $5.34 | $5.27 $5.45 |