Shutterstock, Inc. Common Stock (SSTK)
28.53
-0.23 (-0.80%)
Shutterstock Inc is a global creative platform that provides high-quality visual content, including images, videos, and music, to businesses and individuals
The company connects photographers, videographers, and musicians with customers seeking to enhance their projects and presentations. Through its extensive library and user-friendly search tools, Shutterstock enables users to easily find and license essential creative assets for various purposes, from advertising and marketing to editorial and personal use. Additionally, the company offers valuable insights and analytics to help clients maximize the impact of their creative endeavors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 29.25 | 29.45 | 28.51 | 28.76 | 244,499 | 28.76 |
| 1/29/2025 | 29.14 | 29.14 | 28.36 | 28.80 | 286,205 | 28.80 |
| 1/28/2025 | 29.29 | 29.84 | 28.55 | 29.42 | 461,442 | 29.42 |
| 1/27/2025 | 29.17 | 29.80 | 28.23 | 28.83 | 527,612 | 28.83 |
| 1/24/2025 | 29.61 | 29.99 | 28.93 | 29.26 | 642,205 | 29.26 |
| 1/23/2025 | 30.15 | 30.53 | 29.20 | 29.53 | 632,454 | 29.53 |
| 1/22/2025 | 31.74 | 32.20 | 30.19 | 30.49 | 583,125 | 30.49 |
| 1/21/2025 | 31.15 | 32.02 | 30.59 | 31.94 | 616,738 | 31.94 |
| 1/17/2025 | 31.82 | 32.14 | 30.87 | 30.96 | 565,906 | 30.96 |
| 1/16/2025 | 31.13 | 31.68 | 30.65 | 31.26 | 728,772 | 31.26 |
| 1/15/2025 | 30.50 | 31.54 | 29.76 | 31.44 | 546,850 | 31.44 |
| 1/14/2025 | 28.79 | 29.86 | 27.30 | 29.57 | 1,069,388 | 29.57 |
| 1/13/2025 | 30.00 | 30.16 | 28.34 | 28.66 | 1,373,932 | 28.66 |
| 1/10/2025 | 30.16 | 30.97 | 29.86 | 30.58 | 911,441 | 30.58 |
| 1/08/2025 | 32.86 | 33.55 | 29.34 | 30.67 | 2,573,841 | 30.67 |
| 1/07/2025 | 37.04 | 38.80 | 34.35 | 34.50 | 5,089,252 | 34.50 |
| 1/06/2025 | 31.85 | 32.28 | 29.14 | 30.05 | 774,841 | 30.05 |
| 1/03/2025 | 29.31 | 33.39 | 28.64 | 31.47 | 1,561,739 | 31.47 |
| 1/02/2025 | 30.67 | 30.75 | 29.15 | 29.17 | 336,786 | 29.17 |
| 12/31/2024 | 30.44 | 0.00 | 30.44 | 30.35 | 0 | 30.35 |
| 12/30/2024 | 29.95 | 30.55 | 29.30 | 30.44 | 342,274 | 30.44 |
| 12/27/2024 | 30.62 | 30.62 | 29.53 | 30.26 | 283,806 | 30.26 |
| 12/26/2024 | 30.03 | 30.93 | 30.03 | 30.70 | 227,217 | 30.70 |
| 12/24/2024 | 30.30 | 30.36 | 29.85 | 30.22 | 137,056 | 30.22 |
| 12/23/2024 | 30.23 | 30.74 | 29.84 | 30.34 | 389,653 | 30.34 |
| 12/20/2024 | 29.38 | 30.62 | 29.02 | 30.10 | 967,688 | 30.10 |
| 12/19/2024 | 30.29 | 30.93 | 29.38 | 29.98 | 230,446 | 29.98 |
| 12/18/2024 | 31.72 | 32.39 | 29.65 | 30.06 | 336,066 | 30.06 |
| 12/17/2024 | 31.65 | 32.09 | 31.16 | 31.63 | 328,159 | 31.63 |
| 12/16/2024 | 32.21 | 32.75 | 31.26 | 31.60 | 260,494 | 31.60 |
| 12/13/2024 | 32.16 | 32.34 | 31.30 | 32.30 | 590,130 | 32.30 |
| 12/12/2024 | 32.29 | 32.58 | 31.47 | 32.32 | 456,855 | 32.32 |
| 12/11/2024 | 32.85 | 32.95 | 32.10 | 32.46 | 279,011 | 32.46 |
| 12/10/2024 | 32.63 | 33.16 | 32.44 | 32.60 | 358,867 | 32.60 |
| 12/09/2024 | 32.81 | 33.78 | 32.54 | 32.72 | 300,579 | 32.72 |
| 12/06/2024 | 32.00 | 32.60 | 31.50 | 32.36 | 386,630 | 32.36 |
| 12/05/2024 | 33.75 | 33.99 | 31.22 | 31.36 | 409,366 | 31.36 |
| 12/04/2024 | 32.90 | 33.90 | 32.90 | 33.71 | 392,445 | 33.71 |
| 12/03/2024 | 33.05 | 33.36 | 32.28 | 32.74 | 356,823 | 32.74 |
| 12/02/2024 | 31.77 | 33.36 | 31.43 | 33.05 | 444,362 | 33.05 |
| 11/29/2024 | 31.56 | 31.84 | 31.32 | 31.68 | 173,277 | 31.68 |
| 11/27/2024 | 31.84 | 32.41 | 31.44 | 31.77 | 263,207 | 31.47 |
| 11/26/2024 | 31.61 | 31.87 | 30.88 | 31.39 | 310,596 | 31.09 |
| 11/25/2024 | 31.26 | 32.93 | 31.13 | 32.10 | 492,114 | 31.80 |
| 11/22/2024 | 30.07 | 31.02 | 30.07 | 30.98 | 305,999 | 30.69 |
| 11/21/2024 | 30.48 | 30.53 | 29.50 | 30.04 | 357,739 | 29.76 |
| 11/20/2024 | 29.55 | 30.47 | 29.22 | 30.46 | 282,847 | 30.17 |
| 11/19/2024 | 29.00 | 29.63 | 28.85 | 29.55 | 277,912 | 29.27 |
| 11/18/2024 | 30.55 | 30.66 | 29.39 | 29.51 | 339,604 | 29.23 |
| 11/15/2024 | 31.46 | 31.46 | 30.36 | 30.55 | 263,639 | 30.26 |
| 11/14/2024 | 31.22 | 31.45 | 30.64 | 31.30 | 379,559 | 31.00 |
| 11/13/2024 | 31.75 | 31.99 | 31.11 | 31.20 | 518,238 | 30.91 |
| 11/12/2024 | 32.91 | 33.02 | 31.40 | 31.55 | 369,882 | 31.25 |
| 11/11/2024 | 33.49 | 33.78 | 32.91 | 33.22 | 446,158 | 32.91 |
| 11/08/2024 | 34.10 | 34.14 | 32.96 | 33.03 | 385,530 | 32.72 |
| 11/07/2024 | 34.57 | 35.15 | 34.19 | 34.21 | 386,184 | 33.89 |
| 11/06/2024 | 34.41 | 35.02 | 33.74 | 34.57 | 455,250 | 34.24 |
| 11/05/2024 | 32.53 | 32.83 | 32.26 | 32.76 | 347,915 | 32.45 |
| 11/04/2024 | 32.07 | 32.71 | 31.72 | 32.55 | 428,939 | 32.24 |
| 11/01/2024 | 32.55 | 33.25 | 32.10 | 32.13 | 850,512 | 31.83 |
| 10/31/2024 | 32.99 | 33.21 | 31.69 | 32.09 | 862,640 | 31.79 |