Shutterstock, Inc. (SSTK) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SSTK Stock Price Trajectory (2012–2026)
As of March 2, 2026, Shutterstock, Inc. (SSTK) trades at $16.80, representing a -21.8% return over the past year. The stock has delivered a -28.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $128.36 on October 26, 2021. From this peak, SSTK has corrected -86.9%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers ZG (-39.8% 1Y), Z (-41.8% 1Y), and ATHM (-33.3% 1Y), SSTK has underperformed the peer group average. Compare SSTK vs ZG →
Historical Price Data
Showing 30 of 3,364 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 16.66 | 16.90 | 16.21 | 16.80 | 16 | -1.29% |
| 2026-02-26 | 15.95 | 17.19 | 15.95 | 17.02 | 17 | +7.25% |
| 2026-02-25 | 15.83 | 16.09 | 15.60 | 15.87 | 15 | +0.51% |
| 2026-02-24 | 15.70 | 16.77 | 15.70 | 15.79 | 15 | +1.67% |
| 2026-02-23 | 18.00 | 18.00 | 15.53 | 15.53 | 15 | -3.24% |
| 2026-02-20 | 15.62 | 16.41 | 15.62 | 16.05 | 16 | +3.62% |
| 2026-02-19 | 14.79 | 15.69 | 14.73 | 15.49 | 354K | +2.86% |
| 2026-02-18 | 15.21 | 15.47 | 14.85 | 15.06 | 368K | -9.50% |
| 2026-02-17 | 17.50 | 17.50 | 16.64 | 16.64 | 108K | -3.65% |
| 2026-02-13 | 17.50 | 17.69 | 17.22 | 17.27 | 230K | -1.31% |
| 2026-02-12 | 17.90 | 17.99 | 17.41 | 17.50 | 318K | -1.52% |
| 2026-02-11 | 18.71 | 18.71 | 17.76 | 17.77 | 400K | -5.07% |
| 2026-02-10 | 18.50 | 19.34 | 18.38 | 18.72 | 267K | +2.74% |
| 2026-02-09 | 18.42 | 18.42 | 17.83 | 18.22 | 217K | -2.46% |
| 2026-02-06 | 18.07 | 18.89 | 18.05 | 18.68 | 378K | +4.12% |
| 2026-02-05 | 19.11 | 19.46 | 17.63 | 17.94 | 428K | -6.02% |
| 2026-02-04 | 18.45 | 19.15 | 18.14 | 19.09 | 574K | +2.69% |
| 2026-02-03 | 20.00 | 20.20 | 18.41 | 18.59 | 331K | -7.19% |
| 2026-02-02 | 19.80 | 20.69 | 19.55 | 20.03 | 230K | +0.91% |
| 2026-01-30 | 19.68 | 20.03 | 19.50 | 19.85 | 289K | +0.25% |
| 2026-01-29 | 19.64 | 19.92 | 19.26 | 19.80 | 201K | +1.90% |
| 2026-01-28 | 20.00 | 20.00 | 19.25 | 19.43 | 188K | -2.80% |
| 2026-01-27 | 19.23 | 20.03 | 19.00 | 19.99 | 205K | +4.17% |
| 2026-01-26 | 19.41 | 19.51 | 19.12 | 19.19 | 110K | -0.78% |
| 2026-01-24 | 19.26 | 19.66 | 18.95 | 19.34 | 171K | 0.00% |
| 2026-01-23 | 19.26 | 19.66 | 18.96 | 19.34 | 189K | +0.21% |
| 2026-01-22 | 18.90 | 19.31 | 18.62 | 19.30 | 241K | +1.63% |
| 2026-01-21 | 18.13 | 19.11 | 18.11 | 18.99 | 268K | +5.38% |
| 2026-01-20 | 18.10 | 18.47 | 17.95 | 18.02 | 246K | -2.07% |
| 2026-01-16 | 18.82 | 19.00 | 18.40 | 18.40 | 203K | -3.26% |
See SSTK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SSTK Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SSTK vs NFLX
See how SSTK stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has SSTK stock performed recently?
SSTK declined -21.8% over the past year, below its 5-year annualized CAGR of -28.4%. 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 -21.8% 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.