-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+3.34% -
3 MONTH PERFORMANCE
-8.19% -
6 MONTH PERFORMANCE
-22.44% -
YEAR-TO-DATE PERFORMANCE
-26.41% -
1 YEAR PERFORMANCE
-5.05%
Shutterstock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $35.89 | $35.53 (-1%) | $36.01 | $35.26 | 361,692 | $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 |
| 08/20/2024 | $35.62 | $35.57 (-0.14%) | $35.85 | $35.29 | 519,331 | $1.27 B |
| 08/19/2024 | $36.30 | $35.83 (-1.29%) | $36.58 | $35.74 | 779,900 | $1.28 B |
| 08/16/2024 | $36.67 | $36.12 (-1.5%) | $37.33 | $36.07 | 410,200 | $1.29 B |
| 08/15/2024 | $36.69 | $36.75 (0.16%) | $37.30 | $36.33 | 421,242 | $1.31 B |
| 08/14/2024 | $36.24 | $35.73 (-1.41%) | $36.44 | $35.66 | 383,800 | $1.28 B |
| 08/13/2024 | $35.30 | $36.04 (2.1%) | $36.64 | $35.04 | 576,309 | $1.29 B |
| 08/12/2024 | $36.47 | $35.06 (-3.87%) | $36.54 | $34.90 | 481,638 | $1.25 B |
| 08/09/2024 | $37.66 | $36.55 (-2.95%) | $37.86 | $36.40 | 450,447 | $1.30 B |
| 08/08/2024 | $37.06 | $37.71 (1.75%) | $38.38 | $36.85 | 624,432 | $1.35 B |
| 08/07/2024 | $37.37 | $36.57 (-2.14%) | $39.66 | $36.49 | 812,654 | $1.31 B |
| 08/06/2024 | $36.40 | $36.73 (0.91%) | $36.96 | $33.67 | 1.33 M | $1.31 B |
| 08/05/2024 | $36.84 | $37.97 (3.07%) | $38.56 | $36.75 | 818,700 | $1.36 B |
| 08/02/2024 | $38.97 | $39.49 (1.33%) | $40.49 | $38.23 | 566,269 | $1.41 B |
| 08/01/2024 | $44.45 | $40.54 (-8.8%) | $44.45 | $40.32 | 903,900 | $1.44 B |
| 07/31/2024 | $43.72 | $44.22 (1.14%) | $46.10 | $43.08 | 772,714 | $1.57 B |
| 07/30/2024 | $43.00 | $43.53 (1.23%) | $43.71 | $42.13 | 434,508 | $1.55 B |
| 07/29/2024 | $42.83 | $42.79 (-0.09%) | $43.18 | $42.27 | 359,231 | $1.52 B |
| 07/26/2024 | $42.56 | $42.61 (0.12%) | $43.07 | $41.93 | 360,000 | $1.52 B |
| 07/25/2024 | $40.15 | $41.85 (4.23%) | $42.22 | $39.71 | 359,600 | $1.49 B |
| 07/24/2024 | $41.17 | $40.15 (-2.48%) | $41.88 | $40.15 | 364,000 | $1.43 B |
| 07/23/2024 | $41.19 | $41.47 (0.68%) | $41.75 | $40.55 | 428,005 | $1.48 B |
| 07/22/2024 | $40.77 | $41.15 (0.93%) | $41.23 | $40.38 | 342,400 | $1.46 B |
| 07/19/2024 | $41.00 | $40.62 (-0.93%) | $41.49 | $40.42 | 353,527 | $1.45 B |
| 07/18/2024 | $42.13 | $41.12 (-2.4%) | $43.13 | $40.91 | 393,721 | $1.46 B |
| 07/17/2024 | $42.06 | $42.28 (0.52%) | $43.13 | $41.01 | 428,127 | $1.50 B |
| 07/16/2024 | $41.07 | $42.73 (4.04%) | $42.74 | $40.85 | 552,100 | $1.52 B |
| 07/15/2024 | $39.64 | $40.47 (2.09%) | $41.03 | $39.49 | 524,227 | $1.44 B |
| 07/12/2024 | $39.35 | $39.36 (0.03%) | $39.54 | $38.50 | 454,007 | $1.40 B |
| 07/11/2024 | $38.00 | $38.79 (2.08%) | $38.87 | $37.52 | 510,900 | $1.38 B |
| 07/10/2024 | $36.39 | $36.97 (1.59%) | $37.07 | $35.76 | 458,900 | $1.32 B |
| 07/09/2024 | $35.08 | $36.22 (3.25%) | $36.23 | $34.77 | 341,500 | $1.29 B |
| 07/08/2024 | $35.20 | $35.08 (-0.34%) | $35.48 | $34.39 | 313,241 | $1.25 B |
| 07/05/2024 | $35.61 | $35.02 (-1.66%) | $35.66 | $34.75 | 349,827 | $1.25 B |
| 07/03/2024 | $35.76 | $35.64 (-0.34%) | $36.21 | $35.25 | 202,200 | $1.27 B |
| 07/02/2024 | $37.37 | $35.76 (-4.31%) | $37.39 | $35.70 | 252,750 | $1.27 B |
| 07/01/2024 | $38.58 | $37.38 (-3.11%) | $38.96 | $36.88 | 368,200 | $1.33 B |
| 06/28/2024 | $38.56 | $38.70 (0.36%) | $38.84 | $37.84 | 863,701 | $1.38 B |