5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
-12.40%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-36.14%
Shutterstock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $18.45 | $19.09 (3.47%) | $19.15 | $18.14 | 573.96 K | $677.39 M |
| 02/03/2026 | $20.00 | $18.59 (-7.05%) | $20.20 | $18.41 | 330.50 K | $659.65 M |
| 02/02/2026 | $19.80 | $20.03 (1.16%) | $20.69 | $19.55 | 230.17 K | $710.74 M |
| 01/30/2026 | $19.68 | $19.85 (0.86%) | $20.03 | $19.50 | 289.16 K | $704.36 M |
| 01/29/2026 | $19.64 | $19.80 (0.81%) | $19.92 | $19.26 | 200.62 K | $702.58 M |
| 01/28/2026 | $20.00 | $19.43 (-2.85%) | $20.00 | $19.25 | 188.32 K | $689.45 M |
| 01/27/2026 | $19.23 | $19.99 (3.95%) | $20.03 | $19.00 | 205.06 K | $709.33 M |
| 01/26/2026 | $19.41 | $19.19 (-1.13%) | $19.51 | $19.12 | 110.21 K | $680.94 M |
| 01/23/2026 | $19.26 | $19.34 (0.42%) | $19.66 | $18.95 | 188.80 K | $686.26 M |
| 01/22/2026 | $18.90 | $19.30 (2.12%) | $19.31 | $18.62 | 241.32 K | $684.84 M |
| 01/21/2026 | $18.13 | $18.99 (4.74%) | $19.11 | $18.11 | 268.10 K | $673.84 M |
| 01/20/2026 | $18.10 | $18.02 (-0.44%) | $18.47 | $17.95 | 246.49 K | $639.42 M |
| 01/16/2026 | $18.82 | $18.40 (-2.23%) | $19.00 | $18.40 | 202.70 K | $652.91 M |
| 01/15/2026 | $18.79 | $19.02 (1.22%) | $19.09 | $18.65 | 145.62 K | $674.91 M |
| 01/14/2026 | $18.66 | $18.72 (0.32%) | $19.06 | $18.60 | 173.80 K | $664.26 M |
| 01/13/2026 | $19.05 | $18.69 (-1.89%) | $19.28 | $18.66 | 167.20 K | $663.20 M |
| 01/12/2026 | $19.37 | $18.98 (-2.01%) | $19.45 | $18.81 | 199.51 K | $673.49 M |
| 01/09/2026 | $19.00 | $19.54 (2.84%) | $19.55 | $18.72 | 180.00 K | $688.92 M |
| 01/08/2026 | $18.80 | $18.93 (0.69%) | $19.16 | $18.60 | 162.70 K | $667.42 M |
| 01/07/2026 | $19.30 | $18.79 (-2.64%) | $19.40 | $18.56 | 171.80 K | $662.48 M |
| 01/06/2026 | $18.67 | $19.30 (3.37%) | $19.34 | $18.67 | 120.82 K | $680.46 M |
| 01/05/2026 | $18.67 | $18.83 (0.86%) | $19.27 | $18.67 | 187.24 K | $663.89 M |
| 01/02/2026 | $19.20 | $18.69 (-2.66%) | $19.30 | $18.64 | 149.22 K | $658.95 M |
| 12/31/2025 | $18.85 | $19.10 (1.33%) | $19.24 | $18.65 | 148.11 K | $673.41 M |
| 12/30/2025 | $18.26 | $18.85 (3.23%) | $19.15 | $18.26 | 148.01 K | $664.59 M |
| 12/29/2025 | $18.23 | $18.26 (0.16%) | $18.41 | $18.04 | 225.01 K | $643.79 M |
| 12/26/2025 | $18.19 | $18.27 (0.44%) | $18.50 | $18.18 | 202.13 K | $644.15 M |
| 12/24/2025 | $18.55 | $18.19 (-1.94%) | $18.59 | $18.18 | 102.90 K | $641.32 M |
| 12/23/2025 | $18.77 | $18.50 (-1.44%) | $18.80 | $18.33 | 230.50 K | $652.25 M |
| 12/22/2025 | $18.38 | $18.92 (2.94%) | $19.16 | $18.38 | 284.80 K | $667.06 M |
| 12/19/2025 | $18.80 | $18.29 (-2.71%) | $18.96 | $18.22 | 543.52 K | $644.85 M |
| 12/18/2025 | $18.84 | $18.86 (0.11%) | $19.29 | $18.75 | 413.00 K | $664.95 M |
| 12/17/2025 | $19.23 | $18.69 (-2.81%) | $19.65 | $18.60 | 393.33 K | $658.95 M |
| 12/16/2025 | $18.87 | $19.23 (1.91%) | $19.44 | $18.70 | 298.37 K | $677.99 M |
| 12/15/2025 | $18.80 | $18.82 (0.11%) | $19.21 | $18.56 | 312.20 K | $663.54 M |
| 12/12/2025 | $18.96 | $18.78 (-0.95%) | $19.22 | $18.75 | 162.90 K | $662.13 M |
| 12/11/2025 | $18.90 | $19.05 (0.79%) | $19.58 | $18.81 | 530.20 K | $671.65 M |
| 12/10/2025 | $18.14 | $19.17 (5.68%) | $19.30 | $17.92 | 497.30 K | $675.88 M |
| 12/09/2025 | $18.86 | $18.08 (-4.14%) | $18.86 | $18.01 | 341.26 K | $637.45 M |
| 12/08/2025 | $19.07 | $18.86 (-1.1%) | $19.20 | $18.76 | 257.54 K | $664.95 M |
| 12/05/2025 | $19.00 | $19.01 (0.05%) | $19.41 | $18.81 | 140.80 K | $670.24 M |
| 12/04/2025 | $19.48 | $19.11 (-1.9%) | $19.48 | $18.97 | 173.24 K | $673.76 M |
| 12/03/2025 | $19.81 | $19.60 (-1.06%) | $20.08 | $19.30 | 250.30 K | $691.04 M |
| 12/02/2025 | $20.08 | $19.72 (-1.79%) | $20.08 | $19.33 | 229.22 K | $695.27 M |
| 12/01/2025 | $20.73 | $20.05 (-3.28%) | $21.09 | $19.85 | 167.80 K | $706.90 M |
| 11/28/2025 | $20.67 | $20.82 (0.73%) | $21.30 | $20.67 | 60.91 K | $734.05 M |
| 11/26/2025 | $21.21 | $20.75 (-2.17%) | $21.68 | $20.71 | 254.35 K | $731.58 M |
| 11/25/2025 | $20.61 | $21.20 (2.86%) | $21.50 | $20.41 | 183.05 K | $747.45 M |
| 11/24/2025 | $20.55 | $20.24 (-1.51%) | $20.92 | $20.24 | 195.50 K | $713.60 M |
| 11/21/2025 | $19.85 | $20.60 (3.78%) | $20.84 | $19.85 | 164.97 K | $726.29 M |
| 11/20/2025 | $20.60 | $19.72 (-4.27%) | $20.60 | $19.72 | 146.78 K | $695.27 M |
| 11/19/2025 | $20.12 | $20.14 (0.1%) | $20.57 | $20.01 | 141.90 K | $710.08 M |
| 11/18/2025 | $20.74 | $20.13 (-2.94%) | $21.06 | $20.10 | 202.70 K | $709.72 M |
| 11/17/2025 | $21.00 | $20.76 (-1.14%) | $21.64 | $20.75 | 121.22 K | $731.94 M |
| 11/14/2025 | $20.65 | $21.47 (3.97%) | $21.48 | $20.64 | 156.10 K | $756.97 M |
| 11/13/2025 | $21.92 | $21.00 (-4.2%) | $22.18 | $20.89 | 135.70 K | $740.40 M |
| 11/12/2025 | $22.30 | $22.03 (-1.21%) | $22.70 | $22.03 | 198.10 K | $776.71 M |
| 11/11/2025 | $22.32 | $22.30 (-0.09%) | $22.49 | $21.92 | 152.14 K | $786.23 M |
| 11/10/2025 | $21.87 | $22.15 (1.28%) | $22.32 | $21.71 | 206.84 K | $780.94 M |
| 11/07/2025 | $21.88 | $21.44 (-2.01%) | $22.02 | $21.36 | 211.91 K | $755.91 M |
| 11/06/2025 | $23.25 | $21.97 (-5.51%) | $23.25 | $21.70 | 303.84 K | $774.60 M |
| 11/05/2025 | $22.42 | $22.90 (2.14%) | $23.44 | $22.19 | 244.10 K | $807.39 M |
| 11/04/2025 | $22.33 | $21.70 (-2.82%) | $22.33 | $21.34 | 260.60 K | $765.08 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.
