5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
-15.91%
6 MONTH PERFORMANCE
-42.96%
YEAR-TO-DATE PERFORMANCE
-40.46%
1 YEAR PERFORMANCE
-52.45%
Shutterstock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $18.37 | $18.06 (-1.69%) | $18.45 | $18.06 | 162.94 K | $630.11 M |
| 05/27/2025 | $18.39 | $18.34 (-0.27%) | $18.54 | $18.09 | 170.50 K | $639.88 M |
| 05/23/2025 | $18.14 | $18.05 (-0.5%) | $18.27 | $17.83 | 158.67 K | $629.76 M |
| 05/22/2025 | $17.86 | $18.55 (3.86%) | $18.74 | $17.75 | 192.20 K | $647.21 M |
| 05/21/2025 | $18.01 | $17.90 (-0.61%) | $18.24 | $17.64 | 166.75 K | $624.53 M |
| 05/20/2025 | $18.44 | $18.25 (-1.03%) | $18.51 | $18.10 | 155.97 K | $636.74 M |
| 05/19/2025 | $18.20 | $18.48 (1.54%) | $18.49 | $18.07 | 197.36 K | $644.77 M |
| 05/16/2025 | $18.96 | $18.66 (-1.58%) | $19.17 | $18.25 | 244.59 K | $651.05 M |
| 05/15/2025 | $19.21 | $18.89 (-1.67%) | $19.33 | $18.63 | 154.21 K | $659.07 M |
| 05/14/2025 | $19.34 | $19.30 (-0.21%) | $19.59 | $19.02 | 527.70 K | $673.38 M |
| 05/13/2025 | $19.83 | $19.34 (-2.47%) | $20.05 | $18.57 | 314.45 K | $674.77 M |
| 05/12/2025 | $19.54 | $19.81 (1.38%) | $19.89 | $18.47 | 311.51 K | $691.17 M |
| 05/09/2025 | $18.71 | $18.62 (-0.48%) | $18.80 | $18.44 | 217.54 K | $649.65 M |
| 05/08/2025 | $17.90 | $18.76 (4.8%) | $18.92 | $17.50 | 318.60 K | $654.54 M |
| 05/07/2025 | $17.57 | $17.34 (-1.31%) | $17.94 | $17.03 | 248.64 K | $604.99 M |
| 05/06/2025 | $17.32 | $17.54 (1.27%) | $17.78 | $17.14 | 269.21 K | $611.97 M |
| 05/05/2025 | $16.59 | $17.52 (5.61%) | $17.58 | $16.51 | 279.95 K | $611.27 M |
| 05/02/2025 | $17.37 | $16.76 (-3.51%) | $17.78 | $16.55 | 356.65 K | $584.76 M |
| 05/01/2025 | $16.20 | $16.43 (1.42%) | $16.60 | $16.15 | 267.00 K | $573.24 M |
| 04/30/2025 | $16.40 | $15.96 (-2.68%) | $16.50 | $15.91 | 314.94 K | $556.84 M |
| 04/29/2025 | $16.97 | $16.80 (-1%) | $17.08 | $16.49 | 265.32 K | $586.15 M |
| 04/28/2025 | $17.01 | $16.92 (-0.53%) | $17.16 | $16.61 | 201.53 K | $590.34 M |
| 04/25/2025 | $16.77 | $17.00 (1.37%) | $17.05 | $16.48 | 196.28 K | $600.61 M |
| 04/24/2025 | $16.25 | $16.89 (3.94%) | $17.00 | $16.11 | 356.02 K | $596.72 M |
| 04/23/2025 | $16.80 | $16.17 (-3.75%) | $17.16 | $16.05 | 516.70 K | $571.29 M |
| 04/22/2025 | $16.19 | $16.33 (0.86%) | $16.51 | $15.90 | 325.52 K | $576.94 M |
| 04/21/2025 | $15.02 | $16.07 (6.99%) | $16.10 | $14.87 | 530.70 K | $567.75 M |
| 04/17/2025 | $14.99 | $15.31 (2.13%) | $15.56 | $14.91 | 417.51 K | $540.90 M |
| 04/16/2025 | $15.20 | $14.98 (-1.45%) | $15.43 | $14.78 | 279.12 K | $529.24 M |
| 04/15/2025 | $15.14 | $15.29 (0.99%) | $15.47 | $14.99 | 353.30 K | $540.20 M |
| 04/14/2025 | $15.81 | $15.17 (-4.05%) | $15.98 | $15.11 | 417.23 K | $535.96 M |
| 04/11/2025 | $15.45 | $15.53 (0.52%) | $15.74 | $15.00 | 853.53 K | $548.67 M |
| 04/10/2025 | $16.02 | $15.34 (-4.24%) | $16.23 | $14.99 | 499.81 K | $541.96 M |
| 04/09/2025 | $14.40 | $16.67 (15.76%) | $16.94 | $14.38 | 755.82 K | $588.95 M |
| 04/08/2025 | $16.00 | $14.55 (-9.06%) | $16.14 | $14.36 | 811.00 K | $514.05 M |
| 04/07/2025 | $15.29 | $15.45 (1.05%) | $16.67 | $14.65 | 1.13 M | $545.85 M |
| 04/04/2025 | $15.54 | $15.76 (1.42%) | $16.02 | $14.35 | 830.62 K | $556.80 M |
| 04/03/2025 | $17.17 | $16.32 (-4.95%) | $17.18 | $16.19 | 637.14 K | $576.59 M |
| 04/02/2025 | $18.29 | $18.13 (-0.87%) | $18.60 | $18.09 | 308.44 K | $640.53 M |
| 04/01/2025 | $18.44 | $18.60 (0.87%) | $19.18 | $18.25 | 460.82 K | $657.14 M |
| 03/31/2025 | $17.50 | $18.63 (6.46%) | $18.82 | $17.17 | 764.38 K | $658.20 M |
| 03/28/2025 | $18.30 | $17.79 (-2.79%) | $18.45 | $17.57 | 467.92 K | $628.52 M |
| 03/27/2025 | $18.54 | $18.43 (-0.59%) | $18.57 | $18.10 | 584.50 K | $651.13 M |
| 03/26/2025 | $19.15 | $18.54 (-3.19%) | $19.59 | $18.36 | 587.22 K | $655.02 M |
| 03/25/2025 | $19.72 | $19.22 (-2.54%) | $19.74 | $19.09 | 424.30 K | $679.04 M |
| 03/24/2025 | $19.67 | $19.71 (0.2%) | $20.05 | $19.54 | 323.70 K | $687.23 M |
| 03/21/2025 | $19.25 | $19.58 (1.71%) | $19.66 | $19.20 | 704.42 K | $682.70 M |
| 03/20/2025 | $19.32 | $19.52 (1.04%) | $19.66 | $19.30 | 250.21 K | $680.60 M |
| 03/19/2025 | $19.29 | $19.57 (1.45%) | $19.95 | $19.29 | 503.94 K | $682.35 M |
| 03/18/2025 | $19.48 | $19.32 (-0.82%) | $19.49 | $18.63 | 799.11 K | $673.63 M |
| 03/17/2025 | $19.52 | $19.62 (0.51%) | $19.80 | $18.95 | 417.40 K | $684.09 M |
| 03/14/2025 | $19.64 | $19.55 (-0.46%) | $19.75 | $19.13 | 327.93 K | $681.65 M |
| 03/13/2025 | $19.75 | $19.41 (-1.72%) | $19.95 | $19.26 | 367.40 K | $676.77 M |
| 03/12/2025 | $20.29 | $19.78 (-2.51%) | $20.62 | $19.55 | 446.10 K | $689.67 M |
| 03/11/2025 | $20.43 | $20.23 (-0.98%) | $20.69 | $20.03 | 576.80 K | $705.36 M |
| 03/10/2025 | $19.85 | $20.43 (2.92%) | $20.74 | $19.52 | 699.12 K | $712.33 M |
| 03/07/2025 | $19.92 | $20.18 (1.31%) | $20.22 | $19.59 | 507.00 K | $703.62 M |
| 03/06/2025 | $20.20 | $20.01 (-0.94%) | $20.73 | $19.88 | 827.73 K | $697.69 M |
| 03/05/2025 | $20.84 | $20.74 (-0.48%) | $20.95 | $20.38 | 560.46 K | $723.14 M |
| 03/04/2025 | $20.30 | $20.86 (2.76%) | $21.21 | $20.04 | 515.34 K | $727.33 M |
| 03/03/2025 | $21.64 | $20.81 (-3.84%) | $21.86 | $20.81 | 551.63 K | $725.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
