SHUTTERSTOCK, INC.
SSTK Real Time Price USDRecent trades of SSTK by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in SSTK holdings by institutional investors
Quarterly net insider trading by SSTK's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$30,000 Jul 14, 2025 Issue: Telecommunications
-
$10,000 Jan 21, 2025 Issue: None
-
$90,000 Oct 09, 2024 Issue: Science/Technology Copyright/Patent/Trademark
-
$90,000 Jul 18, 2024 Issue: Science/Technology Copyright/Patent/Trademark
-
$30,000 Jan 22, 2024 Issue: Science/Technology Copyright/Patent/Trademark
-
$30,000 Oct 19, 2023 Issue: Science/Technology Copyright/Patent/Trademark
-
$80,000 Jan 20, 2022 Issue: Labor Issues/Antitrust/Workplace
-
$30,000 Oct 20, 2021 Issue: Labor Issues/Antitrust/Workplace
Former government officials who have lobbied for SSTK
2 former government officials from 1 congressional office at 1 lobbying firm have lobbied for SSTK, most recently Oct 09, 2024.
-
Patrick Costello House " 2005 - 2008 (Congressman Jon Porter)" -
Jamiyl Peters House Congressman Donald M. Payne, Jr. 2013 - 2021
SSTK Estimated quarterly lobbying spending
SSTK Revenue by Segment or Geography
New SSTK patent grants
-
Patent Title: Moderated generative image model training Aug. 18, 2026
-
Patent Title: Language agnostic architecture for a search engine Aug. 11, 2026
-
Patent Title: Media file recommendations for a search engine Jul. 21, 2026
-
Patent Title: Media file recommendations for a search engine Jun. 23, 2026
-
Patent Title: Chat-powered search using artificial intelligence Jan. 13, 2026
-
Patent Title: Predicting performance of creative content Nov. 11, 2025
-
Patent Title: Asset design and generation using digital assistant Jun. 17, 2025
-
Patent Title: Media file recommendations for a search engine Jan. 28, 2025
-
Patent Title: Balanced generative image model training Oct. 01, 2024
-
Patent Title: Automated music composition and generation system employing virtual musical instrument libraries for producing notes contained in the digital pieces of automatically composed music Jul. 16, 2024
-
Patent Title: Method and system for detecting model file content Oct. 17, 2023
-
Patent Title: Automated music composition and generation system employing virtual musical instrument libraries for producing notes contained in the digital pieces of automatically composed music Oct. 03, 2023
-
Patent Title: Method of and system for automatically generating music compositions and productions using lyrical input and music experience descriptors May. 23, 2023
-
Patent Title: Automated music composition and generation system driven by lyrical input May. 16, 2023
-
Patent Title: Systems, methods, computing platforms, and storage media for providing image recommendations Mar. 28, 2023
-
Patent Title: Generating synthetic photo-realistic images Jan. 31, 2023
-
Patent Title: Image search using intersected predicted queries Nov. 29, 2022
-
Patent Title: Automated music composition and generation system employing an instrument selector for automatically selecting virtual instruments from a library of virtual instruments to perform the notes of the composed piece of digital music Oct. 11, 2022
-
Patent Title: Composition aware image search refinement using relevance feedback Oct. 11, 2022
-
Patent Title: Mosaic display systems and methods for intelligent media search Oct. 04, 2022
-
Patent Title: Automatically managing the musical tastes and preferences of a population of users requesting digital pieces of music automatically composed and generated by an automated music composition and generation system Aug. 30, 2022
-
Patent Title: Automatically managing the musical tastes and preferences of system users based on user feedback and autonomous analysis of music automatically composed and generated by an automated music composition and generation system Aug. 30, 2022
-
Patent Title: Architecture for predicting network access probability of data files accessible over a computer network Jun. 14, 2022
-
Patent Title: Providing recommendations of creative professionals using a statistical model Mar. 15, 2022
-
Patent Title: Image querying to surface undiscovered images Jan. 04, 2022
-
Patent Title: Relevance feedback with faceted search interface Nov. 16, 2021
-
Patent Title: User drawing based image search Oct. 12, 2021
-
Patent Title: Synthetic image generation in response to user creation of image Jul. 27, 2021
-
Patent Title: Context-based image selection for electronic media Jul. 20, 2021
-
Patent Title: Language translation of text input using an embedded set for images and for multilanguage text strings Jul. 13, 2021
-
Patent Title: Computer architecture for weighting search results by stylistic preferences Jun. 29, 2021
-
Patent Title: Clustering search results based on image composition Jun. 22, 2021
-
Patent Title: Method of composing a piece of digital music using musical experience descriptors to indicate what, when and how musical events should appear in the piece of digital music automatically composed and generated by an automated music composition and generation system Jun. 15, 2021
-
Patent Title: Automated music composition and generation systems, engines and methods employing parameter mapping configurations to enable automated music composition and generation Jun. 15, 2021
-
Patent Title: Autonomous music composition and performance system employing real-time analysis of a musical performance to automatically compose and perform music to accompany the musical performance Jun. 15, 2021
-
Patent Title: Method of and system for automated musical arrangement and musical instrument performance style transformation supported within an automated music performance system Jun. 15, 2021
-
Patent Title: Identifying visual portions of visual media files responsive to visual portions of media files submitted as search queries Jun. 15, 2021
-
Patent Title: Mosaic display system using open and closed rectangles for placing media files in continuous contact Jun. 12, 2018
-
Patent Title: Region-specific image download probability modeling Jun. 12, 2018
-
Patent Title: Content based systems and methods for conducting spectrum color based image search Jun. 05, 2018
-
Patent Title: Systems and methods for color palette suggestions Mar. 06, 2018
-
Patent Title: Content based systems and methods for conducting spectrum color based image search Jan. 09, 2018
-
Patent Title: Systems and methods for multimedia image clustering Oct. 31, 2017
-
Patent Title: Region-specific image download probability modeling Sep. 05, 2017
-
Patent Title: Context based systems and methods for presenting media file annotation recommendations Jun. 13, 2017
-
Patent Title: Lexicon based systems and methods for intelligent media search May. 16, 2017
-
Patent Title: Content based systems and methods for conducting spectrum color based image search Feb. 28, 2017
-
Patent Title: Electronic search interface technology Sep. 27, 2016
-
Patent Title: Lexicon based systems and methods for intelligent media search Nov. 10, 2015
-
Patent Title: Mosaic display systems and methods for intelligent media search Nov. 10, 2015
Federal grants, loans, and purchases
- $2,388 2026-05-05 00:00:00 Agency: Department of Justice
- $6,298 2025-08-21 00:00:00 Agency: Department of Defense
- $5,999 2025-08-12 00:00:00 Agency: Department of Defense
- $2,500 2024-12-23 00:00:00 Agency: Department of Justice
- $16,023 2024-05-21 00:00:00 Agency: Department of Justice
- $2,388 2024-02-02 00:00:00 Agency: Department of Justice
- $66,000 2023-09-05 00:00:00 Agency: Department of Health and Human Services
- $62,499 2022-09-22 00:00:00 Agency: DEPARTMENT OF HEALTH AND HUMAN SERVICES (HHS)
- $12,025 2022-05-20 00:00:00 Agency: None
Estimated quarterly amount awarded to SSTK from public contracts
Recent insights relating to SSTK
Recent picks made for SSTK stock on CNBC
ETFs with the largest estimated holdings in SSTK
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $SSTK stock a Buy, Sell, or Hold?
- What is the price target for $SSTK stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $SSTK stock?
- Who owns the most shares of $SSTK stock?
- What funds own $SSTK stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view SSTK Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Shutterstock Inc is a U.S.-based company that is engaged in the provision of digital content. The content segment, whose offerings include licenses for Images, Footage, Music, 3 Dimensional, and Generative AI content. Data, Distribution, and Service offerings address customer demand for products and services that are beyond its Content licenses. The company generates the majority of its revenue from Content offerings. Geographically the company generates the majority of its revenue from the Domestic market, but also has its presence in Europe and Rest of the Countries.
- Address New York, NY
- Market Cap 158.9 million
- Employees 1,565
- Industrial Classification Services-Computer Processing & Data Preparation
SHUTTERSTOCK, INC. (SSTK) Historical Stock Prices
SHUTTERSTOCK, INC. (SSTK) closed at $4.51 on September 22, 2026. Over the past year its adjusted close ranged from $4.51 to $24.76. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-15.23%
- 3 months-68.75%
- Year to date-75.24%
- 1 year-77.20%
- 3 years-86.10%
- 5 years-95.42%
- Max-92.93%
Quiver Premium charts SSTK's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.55 | 4.61 | 4.46 | 4.51 | 4.51 | 730,093 |
| Sep 21, 2026 | 4.55 | 4.59 | 4.41 | 4.53 | 4.53 | 798,422 |
| Sep 18, 2026 | 4.91 | 4.94 | 4.52 | 4.54 | 4.54 | 1,853,255 |
| Sep 17, 2026 | 5.03 | 5.05 | 4.83 | 4.89 | 4.89 | 699,816 |
| Sep 16, 2026 | 4.86 | 5.04 | 4.80 | 4.94 | 4.94 | 1,031,815 |
| Sep 15, 2026 | 5.15 | 5.35 | 4.83 | 4.87 | 4.87 | 740,093 |
| Sep 14, 2026 | 5.09 | 5.29 | 5.02 | 5.26 | 5.26 | 756,200 |
| Sep 11, 2026 | 5.09 | 5.12 | 4.95 | 5.04 | 5.04 | 707,485 |
| Sep 10, 2026 | 5.00 | 5.17 | 4.93 | 5.05 | 5.05 | 1,219,019 |
| Sep 9, 2026 | 5.11 | 5.14 | 4.91 | 5.06 | 5.06 | 1,199,751 |
| Sep 8, 2026 | 5.70 | 5.72 | 5.06 | 5.17 | 5.17 | 1,470,879 |
| Sep 4, 2026 | 5.72 | 5.80 | 5.59 | 5.74 | 5.74 | 886,699 |
| Sep 3, 2026 | 5.79 | 6.10 | 5.75 | 5.77 | 5.77 | 581,307 |
| Sep 2, 2026 | 5.70 | 5.85 | 5.62 | 5.75 | 5.75 | 747,183 |
| Sep 1, 2026 | 5.64 | 5.80 | 5.45 | 5.75 | 5.75 | 1,224,403 |
| Aug 31, 2026 | 5.83 | 5.85 | 5.54 | 5.54 | 5.54 | 1,719,312 |
| Aug 28, 2026 | 5.49 | 6.00 | 5.49 | 5.97 | 5.97 | 1,192,386 |
| Aug 27, 2026 | 5.54 | 5.54 | 5.40 | 5.49 | 5.49 | 820,366 |
| Aug 26, 2026 | 5.53 | 5.55 | 5.26 | 5.54 | 5.54 | 741,423 |
| Aug 25, 2026 | 5.39 | 5.56 | 5.26 | 5.54 | 5.54 | 849,992 |
| Aug 24, 2026 | 5.32 | 5.49 | 5.27 | 5.36 | 5.36 | 638,721 |
| Aug 21, 2026 | 5.37 | 5.39 | 5.22 | 5.32 | 5.32 | 1,146,751 |
| Aug 20, 2026 | 5.41 | 5.45 | 5.27 | 5.35 | 5.35 | 626,035 |
| Aug 19, 2026 | 5.41 | 5.62 | 5.38 | 5.52 | 5.52 | 690,914 |
| Aug 18, 2026 | 5.43 | 5.50 | 5.31 | 5.37 | 5.37 | 706,626 |
| Aug 17, 2026 | 5.58 | 5.68 | 5.24 | 5.41 | 5.41 | 1,011,138 |
| Aug 14, 2026 | 5.79 | 5.83 | 5.61 | 5.69 | 5.69 | 734,316 |
| Aug 13, 2026 | 5.64 | 5.87 | 5.49 | 5.86 | 5.86 | 1,031,144 |
| Aug 12, 2026 | 5.51 | 5.81 | 5.45 | 5.64 | 5.64 | 1,035,034 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.32 | 5.41 | 5.41 | 1,207,914 |
| Aug 10, 2026 | 5.91 | 5.93 | 5.64 | 5.89 | 5.89 | 1,284,071 |
| Aug 7, 2026 | 5.90 | 6.25 | 5.72 | 5.96 | 5.96 | 1,235,461 |
| Aug 6, 2026 | 6.12 | 6.24 | 5.77 | 5.91 | 5.91 | 1,161,822 |
| Aug 5, 2026 | 6.24 | 6.65 | 5.81 | 6.24 | 6.24 | 1,578,374 |
| Aug 4, 2026 | 5.96 | 6.24 | 5.75 | 6.02 | 6.02 | 1,259,098 |
| Aug 3, 2026 | 5.47 | 6.14 | 5.46 | 6.06 | 6.06 | 1,559,108 |
| Jul 31, 2026 | 5.36 | 5.62 | 5.17 | 5.40 | 5.40 | 1,723,565 |
| Jul 30, 2026 | 5.76 | 5.76 | 5.25 | 5.38 | 5.38 | 1,247,126 |
| Jul 29, 2026 | 6.00 | 6.20 | 5.63 | 5.70 | 5.70 | 1,186,898 |
| Jul 28, 2026 | 5.99 | 6.25 | 5.79 | 5.98 | 5.98 | 1,066,057 |
| Jul 27, 2026 | 5.65 | 6.04 | 5.64 | 5.89 | 5.89 | 1,611,931 |
| Jul 24, 2026 | 5.75 | 5.93 | 5.56 | 5.58 | 5.58 | 1,323,477 |
| Jul 23, 2026 | 6.96 | 7.10 | 5.25 | 5.76 | 5.76 | 4,989,501 |
| Jul 22, 2026 | 7.27 | 7.62 | 7.18 | 7.38 | 7.38 | 869,145 |
| Jul 21, 2026 | 7.59 | 7.68 | 7.22 | 7.27 | 7.27 | 965,855 |
| Jul 20, 2026 | 7.42 | 7.82 | 7.27 | 7.68 | 7.68 | 1,163,429 |
| Jul 17, 2026 | 7.50 | 7.60 | 7.26 | 7.41 | 7.41 | 813,442 |
| Jul 16, 2026 | 7.96 | 8.12 | 7.55 | 7.61 | 7.61 | 781,900 |
| Jul 15, 2026 | 7.70 | 8.28 | 7.68 | 7.88 | 7.88 | 1,170,030 |
| Jul 14, 2026 | 7.84 | 7.89 | 7.17 | 7.61 | 7.61 | 1,981,392 |
| Jul 13, 2026 | 8.57 | 8.86 | 8.04 | 8.25 | 8.25 | 1,399,005 |
| Jul 10, 2026 | 8.69 | 8.93 | 8.38 | 8.49 | 8.49 | 1,293,205 |
| Jul 9, 2026 | 8.75 | 8.92 | 8.31 | 8.73 | 8.73 | 1,307,850 |
| Jul 8, 2026 | 8.65 | 9.09 | 8.65 | 8.90 | 8.90 | 984,973 |
| Jul 7, 2026 | 9.22 | 9.32 | 8.68 | 8.72 | 8.72 | 1,201,005 |
| Jul 6, 2026 | 9.74 | 9.82 | 9.10 | 9.19 | 9.19 | 1,360,117 |
| Jul 2, 2026 | 9.85 | 10.51 | 9.73 | 9.81 | 9.81 | 1,517,821 |
| Jul 1, 2026 | 9.67 | 10.23 | 9.43 | 9.90 | 9.90 | 4,097,989 |
| Jun 30, 2026 | 14.03 | 14.17 | 13.76 | 13.95 | 13.95 | 625,367 |
| Jun 29, 2026 | 14.25 | 14.42 | 13.95 | 14.13 | 14.13 | 338,111 |
| Jun 26, 2026 | 14.01 | 14.45 | 13.87 | 14.20 | 14.20 | 842,335 |
| Jun 25, 2026 | 14.14 | 14.45 | 13.49 | 13.90 | 13.90 | 305,844 |
| Jun 24, 2026 | 14.30 | 14.69 | 14.06 | 14.19 | 14.19 | 250,542 |
| Jun 23, 2026 | 15.54 | 16.01 | 14.19 | 14.43 | 14.43 | 434,923 |
| Jun 22, 2026 | 15.70 | 16.47 | 15.00 | 15.71 | 15.71 | 1,481,867 |
| Jun 18, 2026 | 12.88 | 13.41 | 12.69 | 13.22 | 13.22 | 559,502 |
| Jun 17, 2026 | 13.49 | 13.72 | 12.83 | 12.92 | 12.92 | 385,197 |
| Jun 16, 2026 | 13.80 | 13.90 | 13.29 | 13.55 | 13.55 | 386,673 |
| Jun 15, 2026 | 14.25 | 14.35 | 13.61 | 13.62 | 13.62 | 304,040 |
| Jun 12, 2026 | 14.63 | 14.90 | 14.27 | 14.29 | 14.29 | 286,279 |
| Jun 11, 2026 | 13.70 | 14.53 | 13.44 | 14.47 | 14.47 | 423,649 |
| Jun 10, 2026 | 12.79 | 13.86 | 12.79 | 13.70 | 13.70 | 466,815 |
| Jun 9, 2026 | 13.22 | 13.35 | 12.94 | 13.01 | 13.01 | 255,356 |
| Jun 8, 2026 | 12.86 | 13.24 | 12.78 | 13.22 | 13.22 | 296,902 |
| Jun 5, 2026 | 13.45 | 13.47 | 12.85 | 12.96 | 12.96 | 393,362 |
| Jun 4, 2026$0.36 dividend | 13.45 | 13.70 | 13.04 | 13.19 | 13.19 | 479,373 |
| Jun 3, 2026 | 13.70 | 14.11 | 13.17 | 13.54 | 13.18 | 758,886 |
| Jun 2, 2026 | 13.68 | 14.21 | 13.45 | 13.70 | 13.34 | 1,011,959 |
| Jun 1, 2026 | 14.90 | 15.02 | 13.40 | 13.70 | 13.34 | 4,920,671 |
| May 29, 2026 | 15.67 | 15.69 | 14.72 | 14.89 | 14.49 | 826,890 |
| May 28, 2026 | 15.85 | 15.95 | 15.24 | 15.54 | 15.13 | 651,477 |
| May 27, 2026 | 16.00 | 16.62 | 15.83 | 15.90 | 15.48 | 176,524 |
| May 26, 2026 | 16.30 | 16.62 | 16.01 | 16.14 | 15.71 | 196,485 |
| May 22, 2026 | 16.26 | 16.70 | 16.11 | 16.22 | 15.79 | 229,199 |
| May 21, 2026 | 15.42 | 16.29 | 15.28 | 16.28 | 15.85 | 265,581 |
| May 20, 2026 | 15.50 | 15.60 | 15.05 | 15.58 | 15.17 | 380,456 |
| May 19, 2026 | 16.50 | 16.92 | 15.42 | 15.47 | 15.06 | 396,451 |
| May 18, 2026 | 16.39 | 17.13 | 16.32 | 16.71 | 16.27 | 374,108 |
| May 15, 2026 | 16.25 | 16.79 | 16.16 | 16.52 | 16.08 | 503,441 |
| May 14, 2026 | 16.37 | 16.43 | 16.02 | 16.03 | 15.60 | 299,339 |
| May 13, 2026 | 15.99 | 16.18 | 15.58 | 16.18 | 15.75 | 404,141 |
| May 12, 2026 | 16.49 | 16.55 | 16.01 | 16.06 | 15.63 | 246,218 |
| May 11, 2026 | 17.15 | 17.24 | 16.55 | 16.57 | 16.13 | 239,758 |
| May 8, 2026 | 16.99 | 17.07 | 16.74 | 17.06 | 16.61 | 136,731 |
| May 7, 2026 | 16.66 | 17.05 | 16.66 | 16.99 | 16.54 | 202,321 |
| May 6, 2026 | 16.30 | 16.50 | 16.11 | 16.49 | 16.05 | 203,491 |
| May 5, 2026 | 16.22 | 16.49 | 15.91 | 16.26 | 15.83 | 300,683 |
| May 4, 2026 | 16.54 | 16.95 | 16.12 | 16.12 | 15.69 | 381,854 |
| May 1, 2026 | 15.90 | 16.79 | 15.90 | 16.69 | 16.25 | 263,224 |
| Apr 30, 2026 | 16.51 | 16.79 | 16.05 | 16.17 | 15.74 | 575,319 |
| Apr 29, 2026 | 17.30 | 17.49 | 16.72 | 16.73 | 16.29 | 242,790 |
| Apr 28, 2026 | 17.30 | 17.78 | 17.27 | 17.27 | 16.81 | 257,051 |
| Apr 27, 2026 | 17.58 | 17.77 | 17.48 | 17.62 | 17.15 | 163,808 |
| Apr 24, 2026 | 17.77 | 18.00 | 17.48 | 17.48 | 17.02 | 177,031 |
| Apr 23, 2026 | 18.19 | 18.25 | 17.75 | 17.86 | 17.39 | 243,633 |
| Apr 22, 2026 | 17.93 | 18.27 | 17.71 | 18.26 | 17.77 | 148,520 |
| Apr 21, 2026 | 17.66 | 18.47 | 17.66 | 17.99 | 17.51 | 275,547 |
| Apr 20, 2026 | 17.60 | 17.86 | 17.55 | 17.66 | 17.19 | 175,026 |
| Apr 17, 2026 | 18.22 | 18.22 | 17.65 | 17.69 | 17.22 | 177,280 |
| Apr 16, 2026 | 17.91 | 17.94 | 17.63 | 17.92 | 17.44 | 237,198 |
| Apr 15, 2026 | 17.71 | 18.19 | 17.63 | 17.79 | 17.32 | 213,048 |
| Apr 14, 2026 | 17.45 | 17.95 | 17.45 | 17.61 | 17.14 | 393,498 |
| Apr 13, 2026 | 16.62 | 17.53 | 16.62 | 17.51 | 17.05 | 248,860 |
| Apr 10, 2026 | 17.15 | 17.36 | 16.67 | 16.67 | 16.23 | 200,104 |
| Apr 9, 2026 | 16.98 | 17.20 | 16.93 | 17.07 | 16.62 | 218,961 |
| Apr 8, 2026 | 17.20 | 17.44 | 17.00 | 17.12 | 16.66 | 218,013 |
| Apr 7, 2026 | 16.66 | 17.11 | 16.66 | 16.87 | 16.42 | 251,765 |
| Apr 6, 2026 | 16.50 | 17.18 | 16.50 | 16.96 | 16.51 | 225,577 |
| Apr 2, 2026 | 16.10 | 16.80 | 16.10 | 16.54 | 16.10 | 283,268 |
| Apr 1, 2026 | 16.58 | 16.95 | 16.35 | 16.51 | 16.07 | 175,031 |
| Mar 31, 2026 | 16.55 | 16.81 | 16.36 | 16.61 | 16.17 | 116,038 |
| Mar 30, 2026 | 16.08 | 16.60 | 16.08 | 16.34 | 15.91 | 174,283 |
| Mar 27, 2026 | 16.25 | 16.36 | 16.00 | 16.08 | 15.65 | 141,508 |
| Mar 26, 2026 | 16.53 | 16.88 | 16.28 | 16.43 | 15.99 | 154,865 |
| Mar 25, 2026 | 16.66 | 16.83 | 16.15 | 16.49 | 16.05 | 130,320 |
| Mar 24, 2026 | 16.53 | 16.71 | 16.38 | 16.46 | 16.02 | 125,244 |
| Mar 23, 2026 | 16.80 | 17.01 | 16.46 | 16.77 | 16.32 | 213,214 |
| Mar 20, 2026 | 17.37 | 17.37 | 16.50 | 16.66 | 16.22 | 503,486 |
| Mar 19, 2026 | 16.69 | 17.05 | 16.45 | 17.03 | 16.58 | 267,601 |
| Mar 18, 2026 | 16.67 | 17.13 | 16.66 | 16.78 | 16.33 | 400,857 |
| Mar 17, 2026 | 16.23 | 17.62 | 16.23 | 16.89 | 16.44 | 325,977 |
| Mar 16, 2026 | 16.21 | 16.42 | 16.11 | 16.24 | 15.81 | 199,548 |
| Mar 13, 2026 | 16.30 | 16.40 | 15.75 | 16.04 | 15.61 | 243,707 |
| Mar 12, 2026 | 15.94 | 16.46 | 15.93 | 16.27 | 15.84 | 253,546 |
| Mar 11, 2026 | 16.16 | 16.34 | 15.86 | 16.31 | 15.88 | 331,965 |
| Mar 10, 2026 | 16.79 | 16.86 | 15.76 | 16.13 | 15.70 | 347,337 |
| Mar 9, 2026 | 17.19 | 17.46 | 16.51 | 16.77 | 16.32 | 460,459 |
| Mar 6, 2026 | 17.34 | 17.75 | 16.66 | 17.52 | 17.05 | 381,815 |
| Mar 5, 2026$0.36 dividend | 16.90 | 17.57 | 16.90 | 17.42 | 16.96 | 465,574 |
| Mar 4, 2026 | 16.74 | 17.64 | 16.57 | 17.48 | 16.67 | 424,190 |
| Mar 3, 2026 | 16.15 | 16.73 | 16.09 | 16.71 | 15.94 | 265,968 |
| Mar 2, 2026 | 16.30 | 16.96 | 16.15 | 16.46 | 15.70 | 384,543 |
| Feb 27, 2026 | 16.66 | 16.90 | 16.21 | 16.80 | 16.02 | 455,147 |
| Feb 26, 2026 | 15.95 | 17.19 | 15.91 | 17.02 | 16.23 | 558,072 |
| Feb 25, 2026 | 15.83 | 16.09 | 15.60 | 15.87 | 15.14 | 400,546 |
| Feb 24, 2026 | 15.70 | 16.77 | 15.70 | 15.79 | 15.06 | 697,321 |
| Feb 23, 2026 | 18.00 | 18.05 | 15.53 | 15.53 | 14.81 | 1,091,667 |
| Feb 20, 2026 | 15.52 | 16.49 | 15.52 | 16.05 | 15.31 | 708,207 |
| Feb 19, 2026 | 14.79 | 15.69 | 14.73 | 15.49 | 14.77 | 383,297 |
| Feb 18, 2026 | 15.21 | 15.48 | 14.79 | 15.06 | 14.36 | 383,763 |
| Feb 17, 2026 | 17.07 | 17.29 | 14.36 | 15.21 | 14.51 | 1,046,096 |
| Feb 13, 2026 | 17.50 | 17.68 | 17.22 | 17.27 | 16.47 | 230,334 |
| Feb 12, 2026 | 17.90 | 17.99 | 17.41 | 17.50 | 16.69 | 318,391 |
| Feb 11, 2026 | 18.71 | 18.71 | 17.76 | 17.77 | 16.95 | 399,832 |
| Feb 10, 2026 | 18.50 | 19.34 | 18.38 | 18.72 | 17.85 | 267,241 |
| Feb 9, 2026 | 18.42 | 18.42 | 17.83 | 18.22 | 17.38 | 216,494 |
| Feb 6, 2026 | 18.07 | 18.89 | 18.05 | 18.68 | 17.82 | 377,897 |
| Feb 5, 2026 | 19.11 | 19.46 | 17.63 | 17.94 | 17.11 | 428,086 |
| Feb 4, 2026 | 18.45 | 19.15 | 18.14 | 19.09 | 18.21 | 573,957 |
| Feb 3, 2026 | 20.00 | 20.20 | 18.41 | 18.59 | 17.73 | 330,458 |
| Feb 2, 2026 | 19.80 | 20.68 | 19.55 | 20.03 | 19.10 | 230,170 |
| Jan 30, 2026 | 19.68 | 20.03 | 19.50 | 19.85 | 18.93 | 289,161 |
| Jan 29, 2026 | 19.64 | 19.92 | 19.26 | 19.80 | 18.88 | 200,618 |
| Jan 28, 2026 | 20.00 | 20.00 | 19.25 | 19.43 | 18.53 | 188,324 |
| Jan 27, 2026 | 19.23 | 20.03 | 19.00 | 19.99 | 19.07 | 205,056 |
| Jan 26, 2026 | 19.41 | 19.51 | 19.12 | 19.19 | 18.30 | 110,214 |
| Jan 23, 2026 | 19.26 | 19.66 | 18.95 | 19.34 | 18.45 | 188,766 |
| Jan 22, 2026 | 18.90 | 19.31 | 18.62 | 19.30 | 18.41 | 241,320 |
| Jan 21, 2026 | 18.13 | 19.11 | 18.11 | 18.99 | 18.11 | 268,051 |
| Jan 20, 2026 | 18.10 | 18.47 | 17.95 | 18.02 | 17.19 | 246,486 |
| Jan 16, 2026 | 18.82 | 19.00 | 18.40 | 18.40 | 17.55 | 202,668 |
| Jan 15, 2026 | 18.79 | 19.09 | 18.65 | 19.02 | 18.14 | 145,618 |
| Jan 14, 2026 | 18.66 | 19.06 | 18.60 | 18.72 | 17.85 | 173,750 |
| Jan 13, 2026 | 19.05 | 19.28 | 18.66 | 18.69 | 17.82 | 167,184 |
| Jan 12, 2026 | 19.37 | 19.45 | 18.81 | 18.98 | 18.10 | 199,507 |
| Jan 9, 2026 | 19.00 | 19.55 | 18.71 | 19.54 | 18.64 | 180,002 |
| Jan 8, 2026 | 18.80 | 19.16 | 18.60 | 18.93 | 18.05 | 162,681 |
| Jan 7, 2026 | 19.30 | 19.40 | 18.56 | 18.79 | 17.92 | 171,803 |
| Jan 6, 2026 | 18.67 | 19.34 | 18.67 | 19.30 | 18.41 | 120,822 |
| Jan 5, 2026 | 18.67 | 19.27 | 18.67 | 18.83 | 17.96 | 187,238 |
| Jan 2, 2026 | 19.20 | 19.30 | 18.64 | 18.69 | 17.82 | 149,224 |
| Dec 31, 2025 | 18.85 | 19.24 | 18.65 | 19.10 | 18.22 | 148,108 |
| Dec 30, 2025 | 18.26 | 19.15 | 18.26 | 18.85 | 17.98 | 148,006 |
| Dec 29, 2025 | 18.23 | 18.41 | 18.04 | 18.26 | 17.41 | 225,010 |
| Dec 26, 2025 | 18.19 | 18.50 | 18.18 | 18.27 | 17.43 | 202,126 |
| Dec 24, 2025 | 18.55 | 18.59 | 18.18 | 18.19 | 17.35 | 102,891 |
| Dec 23, 2025 | 18.77 | 18.80 | 18.32 | 18.50 | 17.64 | 230,476 |
| Dec 22, 2025 | 18.38 | 19.16 | 18.38 | 18.92 | 18.04 | 284,794 |
| Dec 19, 2025 | 18.80 | 18.96 | 18.21 | 18.29 | 17.44 | 543,524 |
| Dec 18, 2025 | 18.84 | 19.29 | 18.75 | 18.86 | 17.99 | 412,950 |
| Dec 17, 2025 | 19.23 | 19.64 | 18.60 | 18.69 | 17.82 | 393,334 |
| Dec 16, 2025 | 18.87 | 19.44 | 18.70 | 19.23 | 18.34 | 298,368 |
| Dec 15, 2025 | 18.80 | 19.21 | 18.56 | 18.82 | 17.95 | 312,154 |
| Dec 12, 2025 | 18.96 | 19.22 | 18.75 | 18.78 | 17.91 | 162,885 |
| Dec 11, 2025 | 18.90 | 19.58 | 18.81 | 19.05 | 18.17 | 530,158 |
| Dec 10, 2025 | 18.14 | 19.30 | 17.92 | 19.17 | 18.28 | 497,261 |
| Dec 9, 2025 | 18.86 | 18.86 | 18.01 | 18.08 | 17.24 | 341,255 |
| Dec 8, 2025 | 19.07 | 19.20 | 18.76 | 18.86 | 17.99 | 257,535 |
| Dec 5, 2025 | 19.00 | 19.41 | 18.81 | 19.01 | 18.13 | 140,799 |
| Dec 4, 2025$0.33 dividend | 19.48 | 19.48 | 18.97 | 19.11 | 18.23 | 173,244 |
| Dec 3, 2025 | 19.81 | 20.08 | 19.30 | 19.60 | 18.38 | 250,298 |
| Dec 2, 2025 | 20.08 | 20.08 | 19.33 | 19.72 | 18.49 | 229,219 |
| Dec 1, 2025 | 20.73 | 21.09 | 19.85 | 20.05 | 18.80 | 167,782 |
| Nov 28, 2025 | 20.67 | 21.30 | 20.67 | 20.82 | 19.52 | 60,914 |
| Nov 26, 2025 | 21.21 | 21.68 | 20.71 | 20.75 | 19.45 | 254,345 |
| Nov 25, 2025 | 20.61 | 21.50 | 20.41 | 21.20 | 19.88 | 183,045 |
| Nov 24, 2025 | 20.55 | 20.92 | 20.24 | 20.24 | 18.98 | 195,471 |
| Nov 21, 2025 | 19.85 | 20.84 | 19.85 | 20.60 | 19.31 | 164,968 |
| Nov 20, 2025 | 20.60 | 20.60 | 19.72 | 19.72 | 18.49 | 146,777 |
| Nov 19, 2025 | 20.12 | 20.57 | 20.01 | 20.14 | 18.88 | 141,878 |
| Nov 18, 2025 | 20.74 | 21.06 | 20.10 | 20.13 | 18.87 | 202,671 |
| Nov 17, 2025 | 21.00 | 21.64 | 20.75 | 20.76 | 19.46 | 121,221 |
| Nov 14, 2025 | 20.65 | 21.48 | 20.64 | 21.47 | 20.13 | 156,069 |
| Nov 13, 2025 | 21.92 | 22.18 | 20.89 | 21.00 | 19.69 | 135,688 |
| Nov 12, 2025 | 22.30 | 22.70 | 22.03 | 22.03 | 20.65 | 198,080 |
| Nov 11, 2025 | 22.32 | 22.49 | 21.92 | 22.30 | 20.91 | 152,143 |
| Nov 10, 2025 | 21.87 | 22.32 | 21.71 | 22.15 | 20.77 | 206,843 |
| Nov 7, 2025 | 21.88 | 22.02 | 21.36 | 21.44 | 20.10 | 211,914 |
| Nov 6, 2025 | 23.25 | 23.25 | 21.70 | 21.97 | 20.60 | 303,835 |
| Nov 5, 2025 | 22.42 | 23.44 | 22.19 | 22.90 | 21.47 | 244,082 |
| Nov 4, 2025 | 22.33 | 22.33 | 21.34 | 21.70 | 20.34 | 260,591 |
| Nov 3, 2025 | 23.68 | 23.82 | 21.30 | 22.62 | 21.21 | 706,749 |
| Oct 31, 2025 | 28.28 | 29.50 | 24.46 | 25.03 | 23.47 | 1,268,158 |
| Oct 30, 2025 | 24.70 | 25.26 | 24.23 | 24.53 | 23.00 | 195,818 |
| Oct 29, 2025 | 25.05 | 25.91 | 24.83 | 25.06 | 23.50 | 310,904 |
| Oct 28, 2025 | 25.50 | 25.82 | 24.72 | 24.99 | 23.43 | 195,528 |
| Oct 27, 2025 | 24.94 | 25.37 | 24.05 | 25.35 | 23.77 | 296,981 |
| Oct 24, 2025 | 25.61 | 25.99 | 24.58 | 24.72 | 23.18 | 166,456 |
| Oct 23, 2025 | 25.50 | 26.13 | 25.27 | 25.31 | 23.73 | 366,933 |
| Oct 22, 2025 | 25.81 | 25.83 | 24.68 | 25.32 | 23.74 | 401,720 |
| Oct 21, 2025 | 24.10 | 26.13 | 23.97 | 25.83 | 24.22 | 587,686 |
| Oct 20, 2025 | 25.47 | 25.60 | 22.14 | 24.13 | 22.62 | 696,720 |
| Oct 17, 2025 | 24.75 | 26.06 | 24.67 | 25.64 | 24.04 | 754,962 |
| Oct 16, 2025 | 26.42 | 26.76 | 24.93 | 25.04 | 23.48 | 389,030 |
| Oct 15, 2025 | 24.90 | 26.50 | 24.60 | 26.41 | 24.76 | 805,392 |
| Oct 14, 2025 | 21.92 | 24.95 | 21.92 | 24.90 | 23.34 | 499,808 |
| Oct 13, 2025 | 21.83 | 22.67 | 21.64 | 22.40 | 21.00 | 273,577 |
| Oct 10, 2025 | 21.91 | 22.03 | 20.86 | 21.34 | 20.01 | 236,504 |
| Oct 9, 2025 | 22.24 | 22.30 | 21.55 | 21.75 | 20.39 | 234,559 |
| Oct 8, 2025 | 21.62 | 22.32 | 21.52 | 22.16 | 20.78 | 140,084 |
| Oct 7, 2025 | 22.53 | 22.64 | 21.40 | 21.55 | 20.20 | 206,598 |
| Oct 6, 2025 | 22.15 | 22.84 | 22.15 | 22.53 | 21.12 | 285,733 |
| Oct 3, 2025 | 21.34 | 22.71 | 21.32 | 22.32 | 20.93 | 297,348 |
| Oct 2, 2025 | 20.98 | 21.33 | 20.60 | 21.25 | 19.92 | 177,144 |
| Oct 1, 2025 | 20.66 | 21.24 | 20.62 | 20.97 | 19.66 | 211,744 |
| Sep 30, 2025 | 20.85 | 20.89 | 20.43 | 20.85 | 19.55 | 149,987 |
| Sep 29, 2025 | 21.01 | 21.01 | 20.42 | 20.68 | 19.39 | 172,141 |
| Sep 26, 2025 | 20.45 | 21.11 | 20.45 | 21.05 | 19.73 | 160,466 |
| Sep 25, 2025 | 20.58 | 20.67 | 20.30 | 20.53 | 19.25 | 133,241 |
| Sep 24, 2025 | 20.70 | 21.16 | 20.67 | 20.81 | 19.51 | 141,212 |
| Sep 23, 2025 | 21.06 | 21.47 | 20.53 | 20.64 | 19.35 | 197,070 |
| Sep 22, 2025 | 21.66 | 21.89 | 21.09 | 21.10 | 19.78 | 176,246 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at SSTK, per a recent SEC DEF 14A filing. We estimate that the median employee at Shutterstock, Inc. is paid $163,640.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|