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 |