Shutterstock, Inc. (SSTK) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
SSTK Historical Performance
Short-Term Returns
SSTK Stock Price Trajectory (2012–2026)
As of May 7, 2026, Shutterstock, Inc. (SSTK) trades at $16.49, representing a -6.0% return over the past year. The stock has delivered a -73.8% total return over five years (-27.8% 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 -87.2%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers ADBE (-34.7% 1Y), CSGP (-54.3% 1Y), and ETSY (+44.0% 1Y), SSTK has underperformed the peer group average. Compare SSTK vs ADBE →
SSTK Historical Price Data (2012–2026)
Showing 30 of 3,411 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 16.30 | 16.50 | 16.11 | 16.49 | 147K | +1.41% |
| 2026-05-05 | 16.28 | 16.49 | 15.91 | 16.26 | 298K | +0.87% |
| 2026-05-04 | 16.54 | 16.95 | 16.12 | 16.12 | 375K | -3.42% |
| 2026-05-01 | 15.90 | 16.79 | 15.90 | 16.69 | 219K | +3.22% |
| 2026-04-30 | 16.51 | 16.79 | 16.05 | 16.17 | 531K | -3.35% |
| 2026-04-29 | 17.24 | 17.49 | 16.73 | 16.73 | 241K | -3.13% |
| 2026-04-28 | 17.30 | 17.78 | 17.27 | 17.27 | 255K | -1.99% |
| 2026-04-27 | 17.58 | 17.77 | 17.53 | 17.62 | 133K | +0.80% |
| 2026-04-24 | 17.77 | 17.91 | 17.48 | 17.48 | 176K | -2.13% |
| 2026-04-23 | 18.17 | 18.25 | 17.75 | 17.86 | 243K | -2.19% |
| 2026-04-22 | 17.93 | 18.27 | 17.71 | 18.26 | 146K | +1.50% |
| 2026-04-21 | 17.66 | 18.45 | 17.66 | 17.99 | 272K | +1.87% |
| 2026-04-20 | 17.60 | 17.86 | 17.55 | 17.66 | 170K | -0.17% |
| 2026-04-17 | 18.22 | 18.22 | 17.66 | 17.69 | 175K | -1.28% |
| 2026-04-16 | 17.91 | 17.94 | 17.63 | 17.92 | 236K | +0.73% |
| 2026-04-15 | 17.71 | 18.19 | 17.63 | 17.79 | 211K | +1.02% |
| 2026-04-14 | 17.81 | 17.95 | 17.45 | 17.61 | 389K | +0.57% |
| 2026-04-13 | 16.83 | 17.53 | 16.62 | 17.51 | 220K | +5.04% |
| 2026-04-10 | 17.15 | 17.36 | 16.67 | 16.67 | 197K | -2.34% |
| 2026-04-09 | 16.98 | 17.20 | 16.93 | 17.07 | 217K | -0.29% |
| 2026-04-08 | 17.32 | 17.32 | 17.00 | 17.12 | 211K | +1.48% |
| 2026-04-07 | 16.66 | 17.11 | 16.66 | 16.87 | 251K | -0.53% |
| 2026-04-06 | 16.50 | 17.18 | 16.50 | 16.96 | 225K | +2.54% |
| 2026-04-02 | 16.25 | 16.79 | 16.10 | 16.54 | 251K | +0.18% |
| 2026-04-01 | 16.58 | 16.95 | 16.46 | 16.51 | 171K | -0.60% |
| 2026-03-31 | 16.55 | 16.81 | 16.36 | 16.61 | 113K | +1.65% |
| 2026-03-30 | 16.08 | 16.60 | 16.08 | 16.34 | 169K | +1.62% |
| 2026-03-27 | 16.33 | 16.36 | 16.00 | 16.08 | 136K | -2.13% |
| 2026-03-26 | 16.53 | 16.88 | 16.28 | 16.43 | 152K | -0.36% |
| 2026-03-25 | 16.66 | 16.83 | 16.15 | 16.49 | 126K | +0.18% |
See SSTK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SSTK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SSTK vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonSSTK — Frequently Asked Questions
Quick answers to the most common questions about buying SSTK stock.
How has SSTK stock performed recently?
SSTK declined -6.0% over the past year, below its 5-year annualized CAGR of -27.8%. 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 -6.0% 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.