Shutterstock, Inc. (SSTK) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -33.7%
- 3M
- -61.2%
- YTD
- -79.6%
- 1Y
- -82.1%
- 3Y
- -53.7%
- 5Y
- -49.3%
Loading 10-year price history...
SSTK Historical Performance
SSTK Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +20.0%
- 2013 annual price return
- +217.5%
- 2014 annual price return
- -16.8%
- 2015 annual price return
- -52.8%
- 2016 annual price return
- +45.9%
- 2017 annual price return
- -9.4%
- 2018 annual price return
- -17.2%
- 2019 annual price return
- +18.4%
- 2020 annual price return
- +67.9%
- 2021 annual price return
- +60.1%
- 2022 annual price return
- -51.4%
- 2023 annual price return
- -10.1%
- 2024 annual price return
- -36.2%
- 2025 annual price return
- -34.5%
- 2026 annual price return
- -71.1%
SSTK Stock Price Trajectory (2012–2026)
As of October 3, 2026, Shutterstock, Inc. (SSTK) trades at $3.81, representing a -82.1% return over the past year. The stock has delivered a -91.8% total return over five years (-49.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $128.36 on October 26, 2021. From this peak, SSTK has corrected -97.0%, currently trading 71% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers ADBE (-32.4% 1Y), CSGP (-67.4% 1Y), and ETSY (+0.3% 1Y), SSTK has underperformed the peer group average. Compare SSTK vs ADBE →
SSTK Historical Price Data · from 2012
Rows 1–50 of 3,513| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 4.16 | 4.19 | 3.81 | 3.81 | 834K | -7.52% |
| 2026-10-01 | 4.32 | 4.32 | 3.86 | 4.12 | 948K | -2.37% |
| 2026-09-30 | 4.02 | 4.24 | 3.97 | 4.22 | 934K | +4.98% |
| 2026-09-29 | 4.00 | 4.05 | 3.89 | 4.02 | 926K | -0.99% |
| 2026-09-28 | 4.02 | 4.09 | 3.88 | 4.06 | 994K | -2.87% |
| 2026-09-25 | 4.13 | 4.32 | 4.12 | 4.18 | 915K | +0.97% |
| 2026-09-24 | 4.36 | 4.37 | 4.07 | 4.14 | 825K | -3.72% |
| 2026-09-23 | 4.49 | 4.49 | 4.29 | 4.30 | 577K | -4.66% |
| 2026-09-22 | 4.59 | 4.62 | 4.46 | 4.51 | 730K | -0.44% |
| 2026-09-21 | 4.55 | 4.59 | 4.41 | 4.53 | 795K | -0.22% |
| 2026-09-18 | 4.79 | 4.85 | 4.52 | 4.54 | 1.85M | -7.16% |
| 2026-09-17 | 5.03 | 5.03 | 4.83 | 4.89 | 697K | -1.01% |
| 2026-09-16 | 4.86 | 5.04 | 4.80 | 4.94 | 1.03M | +1.44% |
| 2026-09-15 | 5.15 | 5.33 | 4.83 | 4.87 | 737K | -7.41% |
| 2026-09-14 | 5.09 | 5.28 | 5.02 | 5.26 | 754K | +4.37% |
| 2026-09-11 | 5.09 | 5.12 | 4.95 | 5.04 | 707K | -0.20% |
| 2026-09-10 | 5.00 | 5.17 | 4.94 | 5.05 | 1.22M | -0.20% |
| 2026-09-09 | 5.11 | 5.14 | 4.91 | 5.06 | 1.20M | -2.13% |
| 2026-09-08 | 5.58 | 5.58 | 5.07 | 5.17 | 1.45M | -9.93% |
| 2026-09-04 | 5.72 | 5.80 | 5.59 | 5.74 | 887K | -0.52% |
| 2026-09-03 | 5.79 | 6.10 | 5.75 | 5.77 | 580K | +0.35% |
| 2026-09-02 | 5.78 | 5.85 | 5.67 | 5.75 | 747K | 0.00% |
| 2026-09-01 | 5.52 | 5.80 | 5.47 | 5.75 | 1.22M | +3.79% |
| 2026-08-31 | 5.79 | 5.85 | 5.54 | 5.54 | 1.72M | -7.20% |
| 2026-08-28 | 5.49 | 6.00 | 5.49 | 5.97 | 1.19M | +8.74% |
| 2026-08-27 | 5.47 | 5.54 | 5.40 | 5.49 | 820K | -0.90% |
| 2026-08-26 | 5.53 | 5.55 | 5.28 | 5.54 | 739K | 0.00% |
| 2026-08-25 | 5.39 | 5.56 | 5.26 | 5.54 | 850K | +3.36% |
| 2026-08-24 | 5.32 | 5.49 | 5.27 | 5.36 | 638K | +0.75% |
| 2026-08-21 | 5.37 | 5.39 | 5.22 | 5.32 | 1.15M | -0.56% |
| 2026-08-20 | 5.41 | 5.45 | 5.27 | 5.35 | 626K | -3.08% |
| 2026-08-19 | 5.41 | 5.62 | 5.38 | 5.52 | 691K | +2.79% |
| 2026-08-18 | 5.43 | 5.50 | 5.31 | 5.37 | 707K | -0.74% |
| 2026-08-17 | 5.58 | 5.68 | 5.24 | 5.41 | 1.01M | -4.92% |
| 2026-08-14 | 5.79 | 5.83 | 5.61 | 5.69 | 734K | -2.90% |
| 2026-08-13 | 5.64 | 5.87 | 5.49 | 5.86 | 1.03M | +3.90% |
| 2026-08-12 | 5.51 | 5.81 | 5.45 | 5.64 | 1.04M | +4.25% |
| 2026-08-11 | 5.90 | 5.90 | 5.32 | 5.41 | 1.21M | -8.15% |
| 2026-08-10 | 5.91 | 5.94 | 5.64 | 5.89 | 1.28M | -1.17% |
| 2026-08-07 | 5.90 | 6.25 | 5.72 | 5.96 | 1.24M | +0.85% |
| 2026-08-06 | 6.12 | 6.24 | 5.77 | 5.91 | 1.16M | -5.29% |
| 2026-08-05 | 6.24 | 6.65 | 5.81 | 6.24 | 1.58M | +3.65% |
| 2026-08-04 | 5.96 | 6.24 | 5.75 | 6.02 | 1.26M | -0.66% |
| 2026-08-03 | 5.47 | 6.14 | 5.46 | 6.06 | 1.56M | +12.22% |
| 2026-07-31 | 5.36 | 5.62 | 5.17 | 5.40 | 1.72M | +0.37% |
| 2026-07-30 | 5.76 | 5.76 | 5.25 | 5.38 | 1.25M | -5.61% |
| 2026-07-29 | 6.00 | 6.20 | 5.63 | 5.70 | 1.19M | -4.68% |
| 2026-07-28 | 5.99 | 6.25 | 5.79 | 5.98 | 1.07M | +1.53% |
| 2026-07-27 | 5.65 | 6.04 | 5.64 | 5.89 | 1.61M | +5.56% |
| 2026-07-24 | 5.75 | 5.93 | 5.56 | 5.58 | 1.32M | -3.13% |
SSTK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSTK — Frequently Asked Questions
Quick answers to the most common questions about buying SSTK stock.
How has SSTK stock performed recently?
SSTK declined -82.1% over the past year, below its 5-year annualized CAGR of -49.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SSTK's all-time high price?
Shutterstock, Inc. reached $128.36 on 2021-10-26. The 52-week high is $29.50. Current 1-year return of -82.1% places the stock further from historical peaks.
Where can I download SSTK historical price data?
This page provides SSTK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.