5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-20.76%
3 MONTH PERFORMANCE
-50.55%
6 MONTH PERFORMANCE
-49.54%
YEAR-TO-DATE PERFORMANCE
-49.56%
1 YEAR PERFORMANCE
-62.53%
Shutterstock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $14.99 | $15.31 (2.13%) | $15.56 | $14.91 | 373,848 | $540.90 M |
| 04/16/2025 | $15.20 | $14.98 (-1.45%) | $15.43 | $14.78 | 279,118 | $529.24 M |
| 04/15/2025 | $15.14 | $15.29 (0.99%) | $15.47 | $14.99 | 353,300 | $540.20 M |
| 04/14/2025 | $15.81 | $15.17 (-4.05%) | $15.98 | $15.11 | 417,228 | $535.96 M |
| 04/11/2025 | $15.45 | $15.53 (0.52%) | $15.74 | $15.00 | 853,529 | $548.67 M |
| 04/10/2025 | $16.02 | $15.34 (-4.24%) | $16.23 | $14.99 | 499,814 | $541.96 M |
| 04/09/2025 | $14.40 | $16.67 (15.76%) | $16.94 | $14.38 | 755,815 | $588.95 M |
| 04/08/2025 | $16.00 | $14.55 (-9.06%) | $16.14 | $14.36 | 811,000 | $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 | 830,618 | $556.80 M |
| 04/03/2025 | $17.17 | $16.32 (-4.95%) | $17.18 | $16.19 | 637,144 | $576.59 M |
| 04/02/2025 | $18.29 | $18.13 (-0.87%) | $18.60 | $18.09 | 308,437 | $640.53 M |
| 04/01/2025 | $18.44 | $18.60 (0.87%) | $19.18 | $18.25 | 460,823 | $657.14 M |
| 03/31/2025 | $17.50 | $18.63 (6.46%) | $18.82 | $17.17 | 764,375 | $658.20 M |
| 03/28/2025 | $18.30 | $17.79 (-2.79%) | $18.45 | $17.57 | 467,920 | $628.52 M |
| 03/27/2025 | $18.54 | $18.43 (-0.59%) | $18.57 | $18.10 | 584,500 | $651.13 M |
| 03/26/2025 | $19.15 | $18.54 (-3.19%) | $19.59 | $18.36 | 587,219 | $655.02 M |
| 03/25/2025 | $19.72 | $19.22 (-2.54%) | $19.74 | $19.09 | 424,300 | $679.04 M |
| 03/24/2025 | $19.67 | $19.71 (0.2%) | $20.05 | $19.54 | 323,700 | $687.23 M |
| 03/21/2025 | $19.25 | $19.58 (1.71%) | $19.66 | $19.20 | 704,416 | $682.70 M |
| 03/20/2025 | $19.32 | $19.52 (1.04%) | $19.66 | $19.30 | 250,211 | $680.60 M |
| 03/19/2025 | $19.29 | $19.57 (1.45%) | $19.95 | $19.29 | 503,939 | $682.35 M |
| 03/18/2025 | $19.48 | $19.32 (-0.82%) | $19.49 | $18.63 | 799,106 | $673.63 M |
| 03/17/2025 | $19.52 | $19.62 (0.51%) | $19.80 | $18.95 | 417,400 | $684.09 M |
| 03/14/2025 | $19.64 | $19.55 (-0.46%) | $19.75 | $19.13 | 327,926 | $681.65 M |
| 03/13/2025 | $19.75 | $19.41 (-1.72%) | $19.95 | $19.26 | 367,403 | $676.77 M |
| 03/12/2025 | $20.29 | $19.78 (-2.51%) | $20.62 | $19.55 | 446,100 | $689.67 M |
| 03/11/2025 | $20.43 | $20.23 (-0.98%) | $20.69 | $20.03 | 576,796 | $705.36 M |
| 03/10/2025 | $19.85 | $20.43 (2.92%) | $20.74 | $19.52 | 699,124 | $712.33 M |
| 03/07/2025 | $19.92 | $20.18 (1.31%) | $20.22 | $19.59 | 507,000 | $703.62 M |
| 03/06/2025 | $20.20 | $20.01 (-0.94%) | $20.73 | $19.88 | 827,726 | $697.69 M |
| 03/05/2025 | $20.84 | $20.74 (-0.48%) | $20.95 | $20.38 | 560,457 | $723.14 M |
| 03/04/2025 | $20.30 | $20.86 (2.76%) | $21.21 | $20.04 | 515,344 | $727.33 M |
| 03/03/2025 | $21.64 | $20.81 (-3.84%) | $21.86 | $20.81 | 551,625 | $725.58 M |
| 02/28/2025 | $21.98 | $21.49 (-2.23%) | $22.45 | $21.37 | 938,731 | $749.29 M |
| 02/27/2025 | $22.63 | $21.97 (-2.92%) | $22.90 | $21.81 | 810,374 | $766.03 M |
| 02/26/2025 | $22.86 | $22.79 (-0.31%) | $23.36 | $22.36 | 765,700 | $794.62 M |
| 02/25/2025 | $24.56 | $22.80 (-7.17%) | $24.56 | $22.41 | 783,304 | $794.97 M |
| 02/24/2025 | $25.61 | $24.48 (-4.41%) | $25.64 | $24.12 | 568,500 | $853.54 M |
| 02/21/2025 | $26.84 | $25.41 (-5.33%) | $26.84 | $25.13 | 538,100 | $885.97 M |
| 02/20/2025 | $26.90 | $26.31 (-2.19%) | $27.55 | $26.29 | 420,225 | $925.43 M |
| 02/19/2025 | $27.64 | $26.96 (-2.46%) | $27.71 | $26.64 | 652,423 | $948.29 M |
| 02/18/2025 | $28.60 | $27.94 (-2.31%) | $28.70 | $27.08 | 455,149 | $982.76 M |
| 02/14/2025 | $29.63 | $28.70 (-3.14%) | $29.96 | $28.67 | 211,200 | $1.01 B |
| 02/13/2025 | $29.53 | $29.46 (-0.24%) | $29.69 | $29.20 | 352,200 | $1.04 B |
| 02/12/2025 | $29.40 | $29.49 (0.31%) | $29.81 | $29.22 | 254,100 | $1.04 B |
| 02/11/2025 | $30.62 | $29.95 (-2.19%) | $30.81 | $29.57 | 243,049 | $1.05 B |
| 02/10/2025 | $31.84 | $31.08 (-2.39%) | $32.00 | $30.85 | 297,857 | $1.09 B |
| 02/07/2025 | $30.98 | $31.57 (1.9%) | $31.65 | $30.35 | 536,200 | $1.11 B |
| 02/06/2025 | $30.22 | $31.02 (2.65%) | $31.70 | $30.10 | 536,238 | $1.09 B |
| 02/05/2025 | $29.80 | $30.05 (0.84%) | $30.13 | $29.32 | 322,500 | $1.06 B |
| 02/04/2025 | $29.38 | $29.77 (1.33%) | $29.98 | $29.09 | 258,174 | $1.05 B |
| 02/03/2025 | $28.80 | $29.36 (1.94%) | $29.88 | $28.53 | 489,546 | $1.03 B |
| 01/31/2025 | $28.69 | $29.52 (2.89%) | $29.58 | $28.45 | 557,000 | $1.04 B |
| 01/30/2025 | $29.25 | $28.76 (-1.68%) | $29.45 | $28.51 | 244,557 | $1.01 B |
| 01/29/2025 | $29.14 | $28.80 (-1.17%) | $29.14 | $28.36 | 286,208 | $1.01 B |
| 01/28/2025 | $29.29 | $29.42 (0.44%) | $29.84 | $28.56 | 461,442 | $1.03 B |
| 01/27/2025 | $29.17 | $28.83 (-1.17%) | $29.80 | $28.24 | 527,616 | $1.01 B |
| 01/24/2025 | $29.61 | $29.26 (-1.18%) | $29.99 | $28.93 | 642,205 | $1.03 B |
| 01/23/2025 | $30.15 | $29.53 (-2.06%) | $30.53 | $29.20 | 632,700 | $1.04 B |
| 01/22/2025 | $31.74 | $30.49 (-3.94%) | $32.20 | $30.19 | 583,129 | $1.07 B |
| 01/21/2025 | $31.15 | $31.94 (2.54%) | $32.02 | $30.59 | 616,864 | $1.12 B |
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.
