-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
+2.92% -
3 MONTH PERFORMANCE
-11.95% -
6 MONTH PERFORMANCE
-25.13% -
YEAR-TO-DATE PERFORMANCE
-37.12% -
1 YEAR PERFORMANCE
-32.43%
Shutterstock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $30.48 | $30.38 (-0.33%) | $30.48 | $29.52 | 116,079 | |
| 11/20/2024 | $29.55 | $30.46 (3.08%) | $30.47 | $29.22 | 282,322 | $1.07 B |
| 11/19/2024 | $29.00 | $29.55 (1.9%) | $29.63 | $28.85 | 277,912 | $1.04 B |
| 11/18/2024 | $30.55 | $29.51 (-3.4%) | $30.66 | $29.39 | 339,604 | $1.04 B |
| 11/15/2024 | $31.46 | $30.55 (-2.89%) | $31.46 | $30.36 | 263,639 | $1.07 B |
| 11/14/2024 | $31.22 | $31.30 (0.26%) | $31.45 | $30.64 | 379,600 | $1.10 B |
| 11/13/2024 | $31.75 | $31.20 (-1.73%) | $31.99 | $31.11 | 518,243 | $1.10 B |
| 11/12/2024 | $32.91 | $31.55 (-4.13%) | $33.02 | $31.40 | 369,900 | $1.11 B |
| 11/11/2024 | $33.49 | $33.22 (-0.81%) | $33.78 | $32.91 | 446,200 | $1.17 B |
| 11/08/2024 | $34.10 | $33.03 (-3.14%) | $34.14 | $32.96 | 385,530 | $1.16 B |
| 11/07/2024 | $34.57 | $34.21 (-1.04%) | $35.15 | $34.19 | 386,200 | $1.20 B |
| 11/06/2024 | $34.41 | $34.57 (0.46%) | $35.02 | $33.74 | 455,300 | $1.22 B |
| 11/05/2024 | $32.53 | $32.76 (0.71%) | $32.83 | $32.26 | 347,915 | $1.15 B |
| 11/04/2024 | $32.07 | $32.55 (1.5%) | $32.71 | $31.72 | 428,939 | $1.14 B |
| 11/01/2024 | $32.55 | $32.13 (-1.29%) | $33.25 | $32.10 | 850,512 | $1.13 B |
| 10/31/2024 | $32.99 | $32.09 (-2.73%) | $33.21 | $31.69 | 862,640 | $1.13 B |
| 10/30/2024 | $32.30 | $33.12 (2.54%) | $33.35 | $31.22 | 1.12 M | $1.16 B |
| 10/29/2024 | $33.01 | $32.87 (-0.42%) | $33.94 | $31.08 | 1.87 M | $1.16 B |
| 10/28/2024 | $29.70 | $29.53 (-0.57%) | $30.06 | $29.33 | 726,563 | $1.04 B |
| 10/25/2024 | $29.41 | $29.28 (-0.44%) | $29.98 | $29.23 | 364,500 | $1.03 B |
| 10/24/2024 | $29.88 | $29.26 (-2.07%) | $30.00 | $28.95 | 438,226 | $1.04 B |
| 10/23/2024 | $29.70 | $29.85 (0.51%) | $30.15 | $29.66 | 596,611 | $1.07 B |
| 10/22/2024 | $29.38 | $29.79 (1.4%) | $29.94 | $29.21 | 763,648 | $1.06 B |
| 10/21/2024 | $30.33 | $29.50 (-2.74%) | $30.67 | $29.27 | 569,957 | $1.05 B |
| 10/18/2024 | $31.35 | $30.34 (-3.22%) | $31.38 | $30.29 | 387,700 | $1.08 B |
| 10/17/2024 | $31.49 | $31.24 (-0.79%) | $31.49 | $30.35 | 297,800 | $1.12 B |
| 10/16/2024 | $31.50 | $31.67 (0.54%) | $31.89 | $31.19 | 427,240 | $1.13 B |
| 10/15/2024 | $30.71 | $31.20 (1.6%) | $31.50 | $30.43 | 522,301 | $1.11 B |
| 10/14/2024 | $31.18 | $30.72 (-1.48%) | $31.32 | $30.62 | 331,728 | $1.10 B |
| 10/11/2024 | $30.92 | $31.46 (1.75%) | $31.70 | $30.92 | 401,000 | $1.12 B |
| 10/10/2024 | $30.77 | $30.98 (0.68%) | $31.45 | $30.77 | 465,900 | $1.11 B |
| 10/09/2024 | $31.00 | $31.11 (0.35%) | $31.33 | $30.75 | 350,100 | $1.11 B |
| 10/08/2024 | $30.76 | $31.14 (1.24%) | $31.43 | $30.26 | 476,100 | $1.11 B |
| 10/07/2024 | $32.52 | $30.83 (-5.2%) | $32.86 | $30.54 | 632,900 | $1.10 B |
| 10/04/2024 | $32.52 | $32.70 (0.55%) | $33.16 | $32.06 | 616,002 | $1.17 B |
| 10/03/2024 | $31.79 | $31.87 (0.25%) | $32.06 | $31.30 | 690,936 | $1.14 B |
| 10/02/2024 | $32.44 | $32.16 (-0.86%) | $33.04 | $32.02 | 587,693 | $1.15 B |
| 10/01/2024 | $35.47 | $32.81 (-7.5%) | $35.47 | $32.75 | 590,451 | $1.17 B |
| 09/30/2024 | $35.47 | $35.37 (-0.28%) | $35.99 | $35.12 | 388,400 | $1.26 B |
| 09/27/2024 | $35.89 | $35.53 (-1%) | $36.01 | $35.26 | 361,728 | $1.27 B |
| 09/26/2024 | $35.68 | $35.44 (-0.67%) | $35.68 | $34.84 | 391,024 | $1.27 B |
| 09/25/2024 | $34.90 | $34.95 (0.14%) | $35.23 | $34.56 | 336,715 | $1.25 B |
| 09/24/2024 | $35.77 | $35.03 (-2.07%) | $35.77 | $34.71 | 391,103 | $1.25 B |
| 09/23/2024 | $35.44 | $35.50 (0.17%) | $35.63 | $34.75 | 368,700 | $1.27 B |
| 09/20/2024 | $35.96 | $35.33 (-1.75%) | $36.00 | $35.08 | 2.55 M | $1.26 B |
| 09/19/2024 | $36.60 | $36.05 (-1.5%) | $36.60 | $35.48 | 560,536 | $1.29 B |
| 09/18/2024 | $35.25 | $35.65 (1.13%) | $36.80 | $35.06 | 622,201 | $1.27 B |
| 09/17/2024 | $34.08 | $35.13 (3.08%) | $35.24 | $33.80 | 814,135 | $1.25 B |
| 09/16/2024 | $33.52 | $33.73 (0.63%) | $33.76 | $32.68 | 840,511 | $1.20 B |
| 09/13/2024 | $33.11 | $33.50 (1.18%) | $33.87 | $32.87 | 608,700 | $1.20 B |
| 09/12/2024 | $33.53 | $32.50 (-3.07%) | $33.89 | $32.38 | 449,571 | $1.16 B |
| 09/11/2024 | $33.44 | $33.37 (-0.21%) | $33.66 | $32.90 | 342,132 | $1.19 B |
| 09/10/2024 | $34.03 | $33.61 (-1.23%) | $34.50 | $33.19 | 452,535 | $1.20 B |
| 09/09/2024 | $33.88 | $34.06 (0.53%) | $34.67 | $33.88 | 494,843 | $1.22 B |
| 09/06/2024 | $34.86 | $33.87 (-2.84%) | $35.11 | $33.85 | 315,200 | $1.21 B |
| 09/05/2024 | $34.36 | $34.74 (1.11%) | $35.13 | $34.32 | 382,401 | $1.24 B |
| 09/04/2024 | $34.03 | $34.31 (0.82%) | $34.95 | $33.86 | 362,700 | $1.22 B |
| 09/03/2024 | $35.21 | $34.34 (-2.47%) | $35.89 | $34.34 | 362,426 | $1.23 B |
| 08/30/2024 | $35.72 | $35.88 (0.45%) | $35.88 | $35.13 | 332,038 | $1.28 B |
| 08/29/2024 | $34.43 | $35.34 (2.64%) | $35.81 | $34.15 | 456,100 | $1.26 B |
| 08/28/2024 | $33.91 | $34.38 (1.39%) | $34.38 | $33.38 | 527,173 | $1.23 B |
| 08/27/2024 | $34.30 | $34.20 (-0.29%) | $34.72 | $33.89 | 410,113 | $1.22 B |
| 08/26/2024 | $34.97 | $34.52 (-1.29%) | $35.22 | $34.36 | 403,300 | $1.23 B |
| 08/23/2024 | $33.31 | $34.56 (3.75%) | $34.69 | $32.94 | 899,923 | $1.23 B |
| 08/22/2024 | $34.65 | $32.83 (-5.25%) | $34.69 | $32.72 | 813,508 | $1.17 B |
| 08/21/2024 | $35.74 | $34.48 (-3.53%) | $35.86 | $34.06 | 979,648 | $1.23 B |