Shutterstock, Inc. (SSTK) Charts

$18.20

$0.31 (-1.68%)
Last update: 04:00 PM EST
Day's range
$18.06
Day's range
$18.63

5 DAY PERFORMANCE

-0.60%

1 MONTH PERFORMANCE

-0.87%

3 MONTH PERFORMANCE

+18.88%

6 MONTH PERFORMANCE

-41.21%

YEAR-TO-DATE PERFORMANCE

-40.03%

1 YEAR PERFORMANCE

-55.19%

Shutterstock, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/18/2025 $18.54 $18.17 (-2%) $18.63 $18.05 300.33 K $633.95 M
07/17/2025 $18.20 $18.51 (1.7%) $18.67 $18.20 217.53 K $645.81 M
07/16/2025 $18.47 $18.38 (-0.49%) $18.62 $17.90 216.30 K $641.28 M
07/15/2025 $18.85 $18.31 (-2.86%) $19.05 $18.29 235.20 K $638.84 M
07/14/2025 $19.28 $18.84 (-2.28%) $19.28 $18.76 158.94 K $657.33 M
07/11/2025 $19.82 $19.19 (-3.18%) $19.82 $19.16 174.40 K $669.54 M
07/10/2025 $19.75 $20.06 (1.57%) $20.38 $19.58 146.71 K $699.89 M
07/09/2025 $19.79 $19.81 (0.1%) $20.01 $19.37 197.40 K $691.17 M
07/08/2025 $19.60 $19.77 (0.87%) $20.15 $19.46 447.60 K $689.78 M
07/07/2025 $19.75 $19.46 (-1.47%) $20.14 $19.40 170.81 K $678.96 M
07/03/2025 $20.08 $19.97 (-0.55%) $20.18 $19.66 105.00 K $696.75 M
07/02/2025 $19.98 $19.94 (-0.2%) $20.20 $19.50 297.25 K $695.71 M
07/01/2025 $18.89 $20.10 (6.41%) $20.53 $18.85 352.62 K $701.29 M
06/30/2025 $18.94 $18.96 (0.11%) $19.06 $18.53 169.55 K $661.51 M
06/27/2025 $18.60 $18.79 (1.02%) $18.88 $18.52 725.41 K $655.58 M
06/26/2025 $18.64 $18.60 (-0.21%) $18.65 $18.26 130.37 K $648.95 M
06/25/2025 $18.92 $18.55 (-1.96%) $18.97 $18.43 113.23 K $647.21 M
06/24/2025 $18.65 $18.88 (1.23%) $19.05 $18.60 298.05 K $658.72 M
06/23/2025 $18.11 $18.33 (1.21%) $18.92 $18.01 327.05 K $639.53 M
06/20/2025 $19.21 $18.36 (-4.42%) $19.21 $18.30 403.90 K $640.58 M
06/18/2025 $17.79 $19.10 (7.36%) $19.29 $17.79 420.75 K $666.40 M
06/17/2025 $18.07 $17.82 (-1.38%) $18.24 $17.69 247.44 K $621.74 M
06/16/2025 $18.00 $18.28 (1.56%) $18.37 $17.84 198.82 K $637.79 M
06/13/2025 $18.14 $17.57 (-3.14%) $18.29 $17.53 191.53 K $613.02 M
06/12/2025 $18.77 $18.48 (-1.55%) $19.13 $18.38 203.10 K $644.77 M
06/11/2025 $19.81 $19.00 (-4.09%) $19.92 $18.98 392.50 K $662.91 M
06/10/2025 $17.88 $18.99 (6.21%) $19.02 $17.81 308.10 K $662.56 M
06/09/2025 $17.80 $17.76 (-0.22%) $17.96 $17.57 243.75 K $619.65 M
06/06/2025 $18.22 $17.62 (-3.29%) $18.36 $17.40 282.10 K $614.76 M
06/05/2025 $18.11 $17.86 (-1.38%) $18.26 $17.84 244.72 K $623.14 M
06/04/2025 $18.49 $18.32 (-0.92%) $18.66 $18.18 320.80 K $639.18 M
06/03/2025 $18.02 $18.49 (2.61%) $18.95 $17.96 288.98 K $645.12 M
06/02/2025 $18.08 $18.03 (-0.28%) $18.36 $17.90 232.80 K $629.07 M
05/30/2025 $18.25 $18.45 (1.1%) $18.66 $18.08 424.90 K $643.72 M
05/29/2025 $18.24 $18.26 (0.11%) $18.33 $17.62 208.21 K $637.09 M
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