Shutterstock Historical Data

Company Name	Stock Ticker Symbol	Market	Type
Shutterstock Inc	SSTK	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	5.45	8.5%	69.60	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
64.05	64.00	70.00	69.60	64.15

SSTK Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	61.59	70.00	60.72	62.47	242,848	8.01	13.01%
1 Month	52.00	70.00	51.645	59.41	237,807	17.60	33.85%
3 Months	46.66	70.00	44.61	53.50	259,451	22.94	49.16%
6 Months	55.42	70.00	44.61	53.79	303,500	14.18	25.59%
1 Year	93.46	98.74	44.61	63.65	326,187	-23.86	-25.53%
3 Years	43.53	128.36	28.76	69.46	296,518	26.07	59.89%
5 Years	48.01	128.36	28.76	61.11	264,744	21.59	44.97%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2023	69.60	5.45	8.5%	64.05	70.00	64.00	476,301
Jan 26 2023	64.15	1.28	2.04%	63.62	65.44	63.4717	237,994
Jan 25 2023	62.87	0.75	1.21%	61.19	62.88	60.72	228,313
Jan 24 2023	62.12	-0.07	-0.11%	61.87	62.98	61.87	269,512
Jan 23 2023	62.19	1.18	1.93%	61.11	62.59	60.79	253,631
Jan 20 2023	61.01	-0.01	-0.02%	61.59	62.38	60.92	224,788
Jan 19 2023	61.02	-0.36	-0.59%	60.80	61.80	59.99	153,583
Jan 18 2023	61.38	-0.01	-0.02%	61.85	62.47	61.03	248,386
Jan 17 2023	61.39	0.26	0.43%	61.20	61.81	60.85	278,704
Jan 13 2023	61.13	0.19	0.31%	60.28	61.30	59.76	372,683
Jan 12 2023	60.94	1.39	2.33%	59.67	60.94	58.835	208,649
Jan 11 2023	59.55	1.66	2.87%	58.18	59.56	58.18	374,267
Jan 10 2023	57.89	1.54	2.73%	55.81	57.94	55.81	195,497
Jan 09 2023	56.35	0.54	0.97%	56.42	57.635	56.24	196,454
Jan 06 2023	55.81	0.82	1.49%	55.51	55.93	54.09	224,196
Jan 05 2023	54.99	0.07	0.13%	54.52	55.51	53.49	213,155
Jan 04 2023	54.92	1.20	2.23%	54.72	55.01	54.06	190,509
Jan 03 2023	53.72	1.00	1.9%	54.10	54.66	52.66	232,301
Dec 30 2022	52.72	-0.07	-0.13%	52.00	52.76	51.645	177,906
Dec 29 2022	52.79	2.04	4.02%	51.34	52.80	51.125	168,264