Shutterstock Inc (SSTK)
71.37
+1.42 +2.03%
NYSE
Jan 19, 20:00
USD
Shutterstock Price:
71.37 for Jan. 19, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2012.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 19, 2021 | 70.67 | 71.47 | 69.40 | 71.37 | 188342.0 |
| Jan. 15, 2021 | 74.02 | 74.03 | 69.70 | 69.95 | 272475.0 |
| Jan. 14, 2021 | 73.59 | 76.81 | 73.59 | 74.90 | 352588.0 |
| Jan. 13, 2021 | 72.33 | 73.87 | 70.92 | 73.65 | 251595.0 |
| Jan. 12, 2021 | 69.81 | 70.92 | 69.32 | 70.34 | 379543.0 |
| Jan. 11, 2021 | 69.55 | 70.01 | 67.84 | 69.52 | 274259.0 |
| Jan. 8, 2021 | 68.74 | 70.13 | 68.61 | 70.00 | 291669.0 |
| Jan. 7, 2021 | 67.35 | 68.99 | 65.35 | 68.22 | 248171.0 |
| Jan. 6, 2021 | 69.30 | 70.42 | 66.84 | 67.14 | 363385.0 |
| Jan. 5, 2021 | 68.99 | 70.91 | 68.60 | 70.22 | 211501.0 |
| Jan. 4, 2021 | 72.74 | 77.07 | 67.78 | 69.27 | 913108.0 |
| Dec. 31, 2020 | 72.00 | 72.26 | 70.76 | 71.70 | 336066.0 |
| Dec. 30, 2020 | 71.48 | 72.81 | 71.36 | 71.72 | 162826.0 |
| Dec. 29, 2020 | 71.68 | 71.87 | 70.43 | 71.23 | 152413.0 |
| Dec. 28, 2020 | 72.49 | 72.75 | 70.44 | 71.42 | 148099.0 |
| Dec. 24, 2020 | 71.54 | 72.68 | 71.18 | 71.76 | 118010.0 |
| Dec. 23, 2020 | 73.85 | 74.06 | 71.22 | 71.54 | 188155.0 |
| Dec. 22, 2020 | 72.10 | 74.06 | 72.06 | 73.52 | 251881.0 |
| Dec. 21, 2020 | 69.58 | 72.43 | 68.80 | 72.38 | 301971.0 |
| Dec. 18, 2020 | 70.68 | 70.68 | 69.44 | 70.43 | 559911.0 |
| Dec. 17, 2020 | 68.81 | 70.48 | 68.70 | 70.33 | 279995.0 |
| Dec. 16, 2020 | 68.06 | 68.91 | 67.71 | 68.75 | 200433.0 |
| Dec. 15, 2020 | 66.97 | 68.60 | 66.97 | 68.17 | 278899.0 |
| Dec. 14, 2020 | 68.28 | 69.09 | 66.68 | 66.71 | 320877.0 |
| Dec. 11, 2020 | 68.58 | 69.48 | 67.00 | 67.58 | 234278.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Dolphin Entertainment Inc | 3.94 |
| Match Group Inc | 146.14 |
| TechTarget Inc | 69.56 |
Price Range, Past 5 Years
| Minimum | 26.10 | Feb 09 2016 |
| Maximum | 74.90 | Jan 14 2021 |
| Average | 44.86 |
Price Related Metrics
| PE Ratio | 51.35 |
| PS Ratio | 3.942 |
| PEG Ratio | 0.8332 |
| Price to Book Value | 6.698 |
| Price to Free Cash Flow | 25.95 |
| Earnings Yield | 1.95% |
| Market Cap | 2.614B |
| PEGY Ratio | 0.8205 |
| Operating PE Ratio | 40.50 |
| Normalized PE Ratio | 51.52 |
News
Shutterstock Releases 10th Anniversary Edition of its 2021 Creative Trends Report
PR Newswire 01/19 07:00 ET
PR Newswire 01/19 07:00 ET
epa european pressphoto agency and Shutterstock Renew Exclusive Representation Agreement
PR Newswire 01/15 05:00 ET
PR Newswire 01/15 05:00 ET
Shutterstock To Report Fourth Quarter and Full Year 2020 Earnings Results on February 11, 2021
PR Newswire 01/11 07:00 ET
PR Newswire 01/11 07:00 ET
Investors Who Bought Shutterstock (NYSE:SSTK) Shares Five Years Ago Are Now Up 122%
Yahoo 12/28 08:58 ET
Yahoo 12/28 08:58 ET
Advertisement
