NYSE - Nasdaq Real Time Price USD

Shutterstock, Inc. (SSTK)

18.83

+0.80

+(4.44%)

As of 2:22:09 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	18.02	18.86	18.00	18.83	18.83	121,189
Jun 2, 2025	18.08	18.36	17.90	18.03	18.03	232,800
May 30, 2025	18.25	18.66	18.08	18.45	18.45	424,900
May 29, 2025	18.24	18.33	17.62	18.26	18.26	208,200
May 28, 2025	18.37	18.45	18.06	18.06	18.06	162,900
May 27, 2025	18.39	18.54	18.09	18.34	18.34	170,500
May 23, 2025	18.14	18.27	17.83	18.05	18.05	158,600
May 22, 2025	17.86	18.74	17.75	18.55	18.55	192,200
May 21, 2025	18.01	18.24	17.64	17.90	17.90	166,600
May 20, 2025	18.44	18.51	18.10	18.25	18.25	155,900
May 19, 2025	18.20	18.49	18.07	18.48	18.48	197,300
May 16, 2025	18.96	19.17	18.25	18.66	18.66	244,500
May 15, 2025	19.21	19.33	18.63	18.89	18.89	154,000
May 14, 2025	19.34	19.59	19.02	19.30	19.30	527,700
May 13, 2025	19.83	20.05	18.57	19.34	19.34	314,400
May 12, 2025	19.54	19.89	18.47	19.81	19.81	311,100
May 9, 2025	18.71	18.80	18.44	18.62	18.62	217,300
May 8, 2025	17.90	18.92	17.50	18.76	18.76	318,600
May 7, 2025	17.57	17.94	17.03	17.34	17.34	247,900
May 6, 2025	17.32	17.78	17.14	17.54	17.54	269,100
May 5, 2025	16.59	17.58	16.51	17.52	17.52	279,900
May 2, 2025	17.37	17.78	16.55	16.76	16.76	356,600
May 1, 2025	16.20	16.60	16.15	16.43	16.43	267,000
Apr 30, 2025	16.40	16.50	15.91	15.96	15.96	314,900
Apr 29, 2025	16.97	17.08	16.49	16.80	16.80	265,000
Apr 28, 2025	17.01	17.16	16.61	16.92	16.92	201,500
Apr 25, 2025	16.77	17.05	16.48	17.00	17.00	196,200
Apr 24, 2025	16.25	17.00	16.11	16.89	16.89	356,000
Apr 23, 2025	16.80	17.16	16.05	16.17	16.17	516,700
Apr 22, 2025	16.19	16.51	15.90	16.33	16.33	325,500
Apr 21, 2025	15.02	16.10	14.87	16.07	16.07	530,700
Apr 17, 2025	14.99	15.56	14.91	15.31	15.31	417,500
Apr 16, 2025	15.20	15.43	14.78	14.98	14.98	279,100
Apr 15, 2025	15.14	15.47	14.99	15.29	15.29	353,300
Apr 14, 2025	15.81	15.98	15.11	15.17	15.17	417,200
Apr 11, 2025	15.45	15.74	15.00	15.53	15.53	853,500
Apr 10, 2025	16.02	16.23	14.99	15.34	15.34	499,600
Apr 9, 2025	14.40	16.94	14.38	16.67	16.67	755,800
Apr 8, 2025	16.00	16.14	14.36	14.55	14.55	811,000
Apr 7, 2025	15.29	16.67	14.65	15.45	15.45	1,132,000
Apr 4, 2025	15.54	16.02	14.35	15.76	15.76	830,600
Apr 3, 2025	17.17	17.18	16.19	16.32	16.32	637,100
Apr 2, 2025	18.29	18.60	18.09	18.13	18.13	308,400
Apr 1, 2025	18.44	19.18	18.25	18.60	18.60	460,800
Mar 31, 2025	17.50	18.82	17.17	18.63	18.63	764,300
Mar 28, 2025	18.30	18.45	17.57	17.79	17.79	467,700
Mar 27, 2025	18.54	18.57	18.10	18.43	18.43	584,500
Mar 26, 2025	19.15	19.59	18.36	18.54	18.54	587,200
Mar 25, 2025	19.72	19.74	19.09	19.22	19.22	424,300
Mar 24, 2025	19.67	20.05	19.54	19.71	19.71	323,700
Mar 21, 2025	19.25	19.66	19.20	19.58	19.58	704,400
Mar 20, 2025	19.32	19.66	19.30	19.52	19.52	250,200
Mar 19, 2025	19.29	19.95	19.29	19.57	19.57	503,900
Mar 18, 2025	19.48	19.49	18.63	19.32	19.32	799,000
Mar 17, 2025	19.52	19.80	18.95	19.62	19.62	417,400
Mar 14, 2025	19.64	19.75	19.13	19.55	19.55	327,900
Mar 13, 2025	19.75	19.95	19.26	19.41	19.41	367,400
Mar 12, 2025	20.29	20.62	19.55	19.78	19.78	446,100
Mar 11, 2025	20.43	20.69	20.03	20.23	20.23	576,700
Mar 10, 2025	19.85	20.74	19.52	20.43	20.43	699,100
Mar 7, 2025	19.92	20.22	19.59	20.18	20.18	507,000
Mar 6, 2025	0.33 Dividend
Mar 6, 2025	20.20	20.73	19.88	20.01	20.01	827,700
Mar 5, 2025	20.84	20.95	20.38	20.74	20.41	560,400
Mar 4, 2025	20.30	21.21	20.04	20.86	20.53	515,300
Mar 3, 2025	21.64	21.86	20.81	20.81	20.48	551,600
Feb 28, 2025	21.98	22.45	21.37	21.49	21.15	938,400
Feb 27, 2025	22.63	22.90	21.81	21.97	21.62	810,300
Feb 26, 2025	22.86	23.36	22.36	22.79	22.43	765,700
Feb 25, 2025	24.56	24.56	22.41	22.80	22.44	783,200
Feb 24, 2025	25.61	25.64	24.12	24.48	24.09	568,500
Feb 21, 2025	26.84	26.84	25.13	25.41	25.01	538,100
Feb 20, 2025	26.90	27.55	26.29	26.31	25.89	419,800
Feb 19, 2025	27.64	27.71	26.64	26.96	26.53	652,400
Feb 18, 2025	28.60	28.70	27.08	27.94	27.50	455,100
Feb 14, 2025	29.63	29.96	28.67	28.70	28.24	211,200
Feb 13, 2025	29.53	29.69	29.20	29.46	28.99	352,200
Feb 12, 2025	29.40	29.81	29.22	29.49	29.02	254,100
Feb 11, 2025	30.62	30.81	29.57	29.95	29.47	243,000
Feb 10, 2025	31.84	32.00	30.85	31.08	30.59	297,800
Feb 7, 2025	30.98	31.65	30.35	31.57	31.07	536,200
Feb 6, 2025	30.22	31.70	30.10	31.02	30.53	536,200
Feb 5, 2025	29.80	30.13	29.32	30.05	29.57	322,500
Feb 4, 2025	29.38	29.98	29.09	29.77	29.30	258,100
Feb 3, 2025	28.80	29.88	28.53	29.36	28.89	489,500
Jan 31, 2025	28.69	29.58	28.45	29.52	29.05	557,000
Jan 30, 2025	29.25	29.45	28.51	28.76	28.30	244,500
Jan 29, 2025	29.14	29.14	28.36	28.80	28.34	286,200
Jan 28, 2025	29.29	29.84	28.56	29.42	28.95	461,400
Jan 27, 2025	29.17	29.80	28.24	28.83	28.37	527,600
Jan 24, 2025	29.61	29.99	28.93	29.26	28.79	642,200
Jan 23, 2025	30.15	30.53	29.20	29.53	29.06	632,700
Jan 22, 2025	31.74	32.20	30.19	30.49	30.00	583,100
Jan 21, 2025	31.15	32.02	30.59	31.94	31.43	616,700
Jan 17, 2025	31.82	32.14	30.87	30.96	30.47	565,900
Jan 16, 2025	31.13	31.68	30.65	31.26	30.76	728,800
Jan 15, 2025	30.50	31.54	29.76	31.44	30.94	546,800
Jan 14, 2025	28.79	29.86	27.30	29.57	29.10	1,069,400
Jan 13, 2025	30.00	30.16	28.34	28.66	28.20	1,373,900
Jan 10, 2025	30.16	30.97	29.86	30.58	30.09	911,400
Jan 8, 2025	32.86	33.55	29.35	30.67	30.18	2,573,600
Jan 7, 2025	37.04	38.80	34.35	34.50	33.95	5,091,800
Jan 6, 2025	31.85	32.28	29.14	30.05	29.57	774,800
Jan 3, 2025	29.31	33.39	28.64	31.47	30.97	1,561,200
Jan 2, 2025	30.67	30.75	29.15	29.17	28.71	336,700
Dec 31, 2024	30.70	31.22	30.28	30.35	29.87	329,800
Dec 30, 2024	29.95	30.55	29.30	30.44	29.96	342,300
Dec 27, 2024	30.62	30.62	29.53	30.26	29.78	283,800
Dec 26, 2024	30.03	30.93	30.03	30.70	30.21	227,200
Dec 24, 2024	30.30	30.36	29.85	30.22	29.74	137,100
Dec 23, 2024	30.23	30.74	29.84	30.34	29.86	389,700
Dec 20, 2024	29.38	30.62	29.02	30.10	29.62	967,700
Dec 19, 2024	30.29	30.93	29.38	29.96	29.48	307,500
Dec 18, 2024	31.72	32.39	29.65	30.06	29.58	336,100
Dec 17, 2024	31.65	32.09	31.16	31.63	31.13	328,200
Dec 16, 2024	32.21	32.75	31.26	31.60	31.10	260,500
Dec 13, 2024	32.16	32.34	31.30	32.30	31.79	590,100
Dec 12, 2024	32.29	32.58	31.47	32.32	31.81	456,900
Dec 11, 2024	32.85	32.95	32.10	32.46	31.94	279,000
Dec 10, 2024	32.63	33.16	32.44	32.60	32.08	358,900
Dec 9, 2024	32.81	33.78	32.54	32.72	32.20	300,600
Dec 6, 2024	32.00	32.60	31.50	32.36	31.85	386,600
Dec 5, 2024	33.75	33.99	31.22	31.36	30.86	409,400
Dec 4, 2024	32.90	33.90	32.90	33.71	33.17	392,400
Dec 3, 2024	33.05	33.36	32.28	32.74	32.22	356,800
Dec 2, 2024	31.77	33.36	31.43	33.05	32.52	444,400
Nov 29, 2024	0.3 Dividend
Nov 29, 2024	31.56	31.84	31.32	31.68	31.18	173,300
Nov 27, 2024	31.84	32.42	31.44	31.77	30.97	263,200
Nov 26, 2024	31.61	31.87	30.88	31.39	30.60	310,600
Nov 25, 2024	31.26	32.93	31.13	32.10	31.29	492,100
Nov 22, 2024	30.07	31.03	30.07	30.98	30.20	305,900
Nov 21, 2024	30.48	30.53	29.50	30.04	29.28	357,700
Nov 20, 2024	29.55	30.47	29.22	30.46	29.69	282,800
Nov 19, 2024	29.00	29.63	28.85	29.55	28.81	277,900
Nov 18, 2024	30.55	30.66	29.39	29.51	28.77	339,600
Nov 15, 2024	31.46	31.46	30.36	30.55	29.78	263,600
Nov 14, 2024	31.22	31.45	30.64	31.30	30.51	379,600
Nov 13, 2024	31.75	31.99	31.11	31.20	30.41	518,200
Nov 12, 2024	32.91	33.02	31.40	31.55	30.75	369,900
Nov 11, 2024	33.49	33.78	32.91	33.22	32.38	446,200
Nov 8, 2024	34.10	34.14	32.96	33.03	32.20	385,500
Nov 7, 2024	34.57	35.15	34.19	34.21	33.35	386,200
Nov 6, 2024	34.41	35.02	33.74	34.57	33.70	455,300
Nov 5, 2024	32.53	32.83	32.26	32.76	31.93	347,900
Nov 4, 2024	32.07	32.71	31.72	32.55	31.73	428,900
Nov 1, 2024	32.55	33.25	32.10	32.13	31.32	850,500
Oct 31, 2024	32.99	33.21	31.69	32.09	31.28	862,500
Oct 30, 2024	32.30	33.35	31.22	33.12	32.29	1,122,400
Oct 29, 2024	33.01	33.94	31.08	32.87	32.04	1,870,400
Oct 28, 2024	29.70	30.06	29.33	29.53	28.79	726,500
Oct 25, 2024	29.41	29.98	29.23	29.28	28.54	364,500
Oct 24, 2024	29.88	30.00	28.95	29.26	28.52	438,200
Oct 23, 2024	29.70	30.15	29.66	29.85	29.10	596,600
Oct 22, 2024	29.38	29.94	29.21	29.79	29.04	763,500
Oct 21, 2024	30.33	30.67	29.27	29.50	28.76	569,900
Oct 18, 2024	31.35	31.38	30.29	30.34	29.58	387,700
Oct 17, 2024	31.49	31.49	30.35	31.24	30.45	297,800
Oct 16, 2024	31.50	31.89	31.19	31.67	30.87	427,200
Oct 15, 2024	30.71	31.50	30.43	31.20	30.41	522,300
Oct 14, 2024	31.18	31.32	30.62	30.72	29.95	331,700
Oct 11, 2024	30.92	31.70	30.92	31.46	30.67	401,000
Oct 10, 2024	30.77	31.45	30.77	30.98	30.20	465,900
Oct 9, 2024	31.00	31.33	30.75	31.11	30.33	350,100
Oct 8, 2024	30.76	31.43	30.26	31.14	30.36	476,100
Oct 7, 2024	32.52	32.86	30.54	30.83	30.05	632,900
Oct 4, 2024	32.52	33.16	32.06	32.70	31.88	611,700
Oct 3, 2024	31.79	32.06	31.30	31.87	31.07	690,900
Oct 2, 2024	32.44	33.04	32.02	32.16	31.35	587,600
Oct 1, 2024	35.47	35.47	32.75	32.81	31.98	590,400
Sep 30, 2024	35.47	35.99	35.12	35.37	34.48	388,400
Sep 27, 2024	35.89	36.01	35.26	35.53	34.63	361,700
Sep 26, 2024	35.68	35.68	34.84	35.44	34.55	391,000
Sep 25, 2024	34.90	35.23	34.56	34.95	34.07	336,700
Sep 24, 2024	35.77	35.77	34.71	35.03	34.15	391,100
Sep 23, 2024	35.44	35.63	34.75	35.50	34.61	368,700
Sep 20, 2024	35.96	36.00	35.08	35.33	34.44	2,550,400
Sep 19, 2024	36.60	36.60	35.48	36.05	35.14	560,500
Sep 18, 2024	35.25	36.80	35.06	35.65	34.75	622,200
Sep 17, 2024	34.08	35.24	33.80	35.13	34.24	814,100
Sep 16, 2024	33.52	33.76	32.68	33.73	32.88	840,500
Sep 13, 2024	33.11	33.87	32.87	33.50	32.66	608,700
Sep 12, 2024	33.53	33.89	32.38	32.50	31.68	449,400
Sep 11, 2024	33.44	33.66	32.90	33.37	32.53	342,100
Sep 10, 2024	34.03	34.50	33.19	33.61	32.76	452,500
Sep 9, 2024	33.88	34.67	33.88	34.06	33.20	494,800
Sep 6, 2024	34.86	35.11	33.85	33.87	33.02	315,200
Sep 5, 2024	34.36	35.13	34.32	34.74	33.86	382,400
Sep 4, 2024	34.03	34.95	33.86	34.31	33.45	362,700
Sep 3, 2024	35.21	35.89	34.34	34.34	33.47	362,400
Aug 30, 2024	35.72	35.88	35.13	35.88	34.98	332,000
Aug 29, 2024	0.3 Dividend
Aug 29, 2024	34.43	35.81	34.15	35.34	34.45	456,100
Aug 28, 2024	33.91	34.38	33.38	34.38	33.22	527,100
Aug 27, 2024	34.30	34.72	33.89	34.20	33.05	410,000
Aug 26, 2024	34.97	35.22	34.36	34.52	33.36	403,300
Aug 23, 2024	33.31	34.69	32.94	34.56	33.39	899,900
Aug 22, 2024	34.65	34.69	32.72	32.83	31.72	813,500
Aug 21, 2024	35.74	35.86	34.06	34.48	33.32	979,600
Aug 20, 2024	35.62	35.85	35.29	35.57	34.37	519,300
Aug 19, 2024	36.30	36.58	35.74	35.83	34.62	779,900
Aug 16, 2024	36.67	37.33	36.07	36.12	34.90	410,200
Aug 15, 2024	36.69	37.30	36.33	36.75	35.51	421,200
Aug 14, 2024	36.24	36.44	35.66	35.73	34.53	383,800
Aug 13, 2024	35.30	36.64	35.04	36.04	34.83	576,300
Aug 12, 2024	36.47	36.54	34.90	35.06	33.88	481,600
Aug 9, 2024	37.66	37.86	36.40	36.55	35.32	450,400
Aug 8, 2024	37.06	38.38	36.85	37.71	36.44	624,400
Aug 7, 2024	37.37	39.66	36.49	36.57	35.34	812,600
Aug 6, 2024	36.40	36.96	33.67	36.73	35.49	1,327,700
Aug 5, 2024	36.84	38.56	36.75	37.97	36.69	818,700
Aug 2, 2024	38.97	40.49	38.23	39.49	38.16	566,200
Aug 1, 2024	44.45	44.45	40.32	40.54	39.17	903,900
Jul 31, 2024	43.72	46.10	43.08	44.22	42.73	772,700
Jul 30, 2024	43.00	43.71	42.13	43.53	42.06	434,500
Jul 29, 2024	42.83	43.18	42.27	42.79	41.35	359,200
Jul 26, 2024	42.56	43.07	41.93	42.61	41.17	360,000
Jul 25, 2024	40.15	42.22	39.71	41.85	40.44	359,600
Jul 24, 2024	41.17	41.88	40.15	40.15	38.80	364,000
Jul 23, 2024	41.19	41.75	40.55	41.47	40.07	428,000
Jul 22, 2024	40.77	41.23	40.38	41.15	39.76	342,400
Jul 19, 2024	41.00	41.49	40.42	40.62	39.25	353,500
Jul 18, 2024	42.13	43.13	40.91	41.12	39.73	393,700
Jul 17, 2024	42.06	43.13	41.01	42.28	40.85	428,100
Jul 16, 2024	41.07	42.74	40.85	42.73	41.29	552,100
Jul 15, 2024	39.64	41.03	39.49	40.47	39.11	524,200
Jul 12, 2024	39.35	39.54	38.50	39.36	38.03	454,000
Jul 11, 2024	38.00	38.87	37.52	38.79	37.48	510,900
Jul 10, 2024	36.39	37.07	35.76	36.97	35.72	458,900
Jul 9, 2024	35.08	36.23	34.77	36.22	35.00	341,500
Jul 8, 2024	35.20	35.48	34.39	35.08	33.90	313,200
Jul 5, 2024	35.61	35.66	34.75	35.02	33.84	349,800
Jul 3, 2024	35.76	36.21	35.25	35.64	34.44	202,200
Jul 2, 2024	37.37	37.39	35.70	35.76	34.55	252,700
Jul 1, 2024	38.58	38.96	36.88	37.38	36.12	368,200
Jun 28, 2024	38.56	38.84	37.84	38.70	37.40	863,700
Jun 27, 2024	38.24	38.81	37.95	38.30	37.01	474,600
Jun 26, 2024	37.53	38.12	37.51	37.94	36.66	381,500
Jun 25, 2024	37.72	37.88	37.28	37.77	36.50	272,000
Jun 24, 2024	38.03	38.80	37.46	37.82	36.55	377,300
Jun 21, 2024	39.67	39.80	37.64	38.01	36.73	840,900
Jun 20, 2024	39.98	40.55	39.66	39.75	38.41	395,800
Jun 18, 2024	39.35	40.71	39.27	40.00	38.65	387,300
Jun 17, 2024	40.23	40.78	39.59	39.59	38.26	431,100
Jun 14, 2024	39.50	40.84	39.31	40.55	39.18	477,800
Jun 13, 2024	39.71	40.72	39.60	40.09	38.74	443,900
Jun 12, 2024	40.00	40.89	39.55	39.91	38.56	541,700
Jun 11, 2024	38.18	38.67	37.62	38.63	37.33	285,000
Jun 10, 2024	37.54	38.86	37.29	38.62	37.32	348,500
Jun 7, 2024	38.71	39.25	37.83	38.03	36.75	337,400
Jun 6, 2024	38.85	39.53	38.76	39.48	38.15	215,300
Jun 5, 2024	38.70	39.21	38.34	39.01	37.69	377,600
Jun 4, 2024	39.01	40.00	38.29	38.50	37.20	418,100
Jun 3, 2024	40.96	41.34	39.50	39.54	38.21	415,500

GETY Getty Images Holdings, Inc.

1.7650

+1.15%

TZOO Travelzoo

13.43

+4.39%

BZFD BuzzFeed, Inc.

2.1363

-0.64%

BZ Kanzhun Limited

17.88

+1.30%

OPRA Opera Limited

18.20

+0.44%

MAX MediaAlpha, Inc.

10.56

+1.83%

BMBL Bumble Inc.

5.35

-6.80%

ANGI Angi Inc.

16.53

+5.42%

CCG Cheche Group Inc.

0.8300

+1.84%

PERI Perion Network Ltd.

10.69

+0.56%