5 DAY PERFORMANCE
+304.59%
1 MONTH PERFORMANCE
+317.71%
3 MONTH PERFORMANCE
+168.43%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-26.86%
Shutterstock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.65 | $3.07 (-15.89%) | $3.65 | $2.96 | 1.65 M | $113.52 M |
| 11/04/2026 | $4.20 | $4.36 (3.81%) | $4.61 | $4.20 | 570.82 K | $161.22 M |
| 11/03/2026 | $4.15 | $4.08 (-1.69%) | $4.18 | $4.06 | 446.56 K | $150.87 M |
| 11/02/2026 | $4.15 | $4.20 (1.2%) | $4.26 | $4.12 | 590.22 K | $155.31 M |
| 10/30/2026 | $4.31 | $4.14 (-3.94%) | $4.31 | $3.97 | 722.10 K | $151.95 M |
| 10/29/2026 | $4.43 | $4.34 (-2.03%) | $4.46 | $4.32 | 552.09 K | $159.29 M |
| 10/28/2026 | $4.30 | $4.41 (2.56%) | $4.42 | $4.29 | 384.38 K | $161.86 M |
| 10/27/2026 | $4.35 | $4.38 (0.69%) | $4.49 | $4.28 | 484.50 K | $160.76 M |
| 10/26/2026 | $4.67 | $4.39 (-6%) | $4.67 | $4.24 | 584.80 K | $161.13 M |
| 10/23/2026 | $4.59 | $4.59 (0%) | $4.65 | $4.53 | 427.33 K | $168.47 M |
| 10/22/2026 | $4.53 | $4.73 (4.42%) | $4.74 | $4.52 | 586.64 K | $173.61 M |
| 10/21/2026 | $4.50 | $4.56 (1.33%) | $4.64 | $4.45 | 356.00 K | $167.37 M |
| 10/20/2026 | $4.45 | $4.61 (3.6%) | $4.62 | $4.43 | 425.40 K | $169.20 M |
| 10/19/2026 | $4.46 | $4.46 (0%) | $4.56 | $4.39 | 471.37 K | $163.70 M |
| 10/16/2026 | $4.60 | $4.44 (-3.48%) | $4.60 | $4.34 | 862.20 K | $162.96 M |
| 10/15/2026 | $4.02 | $4.59 (14.18%) | $4.60 | $4.02 | 909.55 K | $168.47 M |
| 10/14/2026 | $4.16 | $4.04 (-2.88%) | $4.21 | $4.00 | 467.16 K | $148.28 M |
| 10/13/2026 | $4.16 | $4.23 (1.68%) | $4.30 | $4.16 | 655.80 K | $155.25 M |
| 10/12/2026 | $4.30 | $4.16 (-3.26%) | $4.31 | $4.10 | 878.63 K | $152.68 M |
| 10/09/2026 | $4.49 | $4.35 (-3.12%) | $4.57 | $4.22 | 700.30 K | $159.66 M |
| 10/08/2026 | $4.41 | $4.43 (0.45%) | $4.49 | $4.29 | 959.20 K | $162.59 M |
| 10/07/2026 | $4.08 | $4.47 (9.56%) | $4.51 | $3.95 | 1.01 M | $164.06 M |
| 10/06/2026 | $4.07 | $4.08 (0.25%) | $4.13 | $3.96 | 543.95 K | $149.75 M |
| 10/05/2026 | $3.80 | $4.01 (5.53%) | $4.03 | $3.76 | 904.01 K | $147.18 M |
| 10/02/2026 | $4.16 | $3.81 (-8.41%) | $4.19 | $3.81 | 834.86 K | $139.84 M |
| 10/01/2026 | $4.32 | $4.12 (-4.63%) | $4.32 | $3.86 | 948.30 K | $151.22 M |
| 09/30/2026 | $4.02 | $4.22 (4.98%) | $4.24 | $3.97 | 935.20 K | $154.89 M |
| 09/29/2026 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.89 | 926.40 K | $147.55 M |
| 09/28/2026 | $4.12 | $4.06 (-1.46%) | $4.12 | $3.88 | 1.01 M | $149.01 M |
| 09/25/2026 | $4.12 | $4.18 (1.46%) | $4.32 | $4.11 | 915.49 K | $153.42 M |
| 09/24/2026 | $4.36 | $4.14 (-5.05%) | $4.37 | $4.07 | 825.73 K | $151.95 M |
| 09/23/2026 | $4.49 | $4.30 (-4.23%) | $4.49 | $4.29 | 576.96 K | $157.82 M |
| 09/22/2026 | $4.55 | $4.51 (-0.88%) | $4.61 | $4.46 | 730.09 K | $165.53 M |
| 09/21/2026 | $4.55 | $4.53 (-0.44%) | $4.59 | $4.41 | 798.42 K | $166.26 M |
| 09/18/2026 | $4.91 | $4.54 (-7.54%) | $4.94 | $4.52 | 1.85 M | $166.63 M |
| 09/17/2026 | $5.03 | $4.89 (-2.78%) | $5.05 | $4.84 | 699.82 K | $179.48 M |
| 09/16/2026 | $4.86 | $4.94 (1.65%) | $5.04 | $4.80 | 1.03 M | $181.31 M |
| 09/15/2026 | $5.15 | $4.87 (-5.44%) | $5.35 | $4.83 | 740.09 K | $178.74 M |
| 09/14/2026 | $5.09 | $5.26 (3.34%) | $5.29 | $5.02 | 756.20 K | $193.06 M |
| 09/11/2026 | $5.09 | $5.04 (-0.98%) | $5.12 | $4.95 | 707.49 K | $184.98 M |
| 09/10/2026 | $5.00 | $5.05 (1%) | $5.17 | $4.93 | 1.22 M | $185.35 M |
| 09/09/2026 | $5.11 | $5.06 (-0.98%) | $5.14 | $4.91 | 1.20 M | $185.72 M |
| 09/08/2026 | $5.70 | $5.17 (-9.3%) | $5.72 | $5.06 | 1.47 M | $189.75 M |
| 09/04/2026 | $5.72 | $5.74 (0.35%) | $5.81 | $5.59 | 886.70 K | $210.68 M |
| 09/03/2026 | $5.79 | $5.77 (-0.35%) | $6.10 | $5.75 | 581.31 K | $211.78 M |
| 09/02/2026 | $5.70 | $5.75 (0.88%) | $5.85 | $5.62 | 747.18 K | $211.04 M |
| 09/01/2026 | $5.64 | $5.75 (1.95%) | $5.80 | $5.45 | 1.22 M | $211.04 M |
| 08/31/2026 | $5.83 | $5.54 (-4.97%) | $5.85 | $5.54 | 1.72 M | $203.33 M |
| 08/28/2026 | $5.49 | $5.97 (8.74%) | $6.00 | $5.49 | 1.19 M | $219.12 M |
| 08/27/2026 | $5.54 | $5.49 (-0.9%) | $5.54 | $5.40 | 820.37 K | $201.50 M |
| 08/26/2026 | $5.53 | $5.54 (0.18%) | $5.55 | $5.26 | 741.42 K | $203.33 M |
| 08/25/2026 | $5.39 | $5.54 (2.78%) | $5.56 | $5.26 | 850.00 K | $203.33 M |
| 08/24/2026 | $5.32 | $5.36 (0.75%) | $5.49 | $5.27 | 638.72 K | $196.73 M |
| 08/21/2026 | $5.37 | $5.32 (-0.93%) | $5.39 | $5.22 | 1.15 M | $195.26 M |
| 08/20/2026 | $5.41 | $5.35 (-1.11%) | $5.45 | $5.27 | 626.04 K | $196.36 M |
| 08/19/2026 | $5.41 | $5.52 (2.03%) | $5.62 | $5.38 | 690.91 K | $202.60 M |
| 08/18/2026 | $5.43 | $5.37 (-1.1%) | $5.50 | $5.31 | 706.63 K | $197.10 M |
| 08/17/2026 | $5.58 | $5.41 (-3.05%) | $5.68 | $5.24 | 1.01 M | $198.56 M |
| 08/14/2026 | $5.79 | $5.69 (-1.73%) | $5.83 | $5.61 | 734.32 K | $208.84 M |
| 08/13/2026 | $5.64 | $5.86 (3.9%) | $5.87 | $5.49 | 1.03 M | $215.08 M |
| 08/12/2026 | $5.51 | $5.64 (2.36%) | $5.81 | $5.45 | 1.04 M | $207.00 M |
| 08/11/2026 | $5.90 | $5.41 (-8.31%) | $5.90 | $5.32 | 1.21 M | $198.56 M |
| 08/10/2026 | $5.91 | $5.89 (-0.34%) | $5.94 | $5.64 | 1.28 M | $216.18 M |
| 08/07/2026 | $5.90 | $5.96 (1.02%) | $6.25 | $5.72 | 1.24 M | $218.75 M |
| 08/06/2026 | $6.12 | $5.91 (-3.43%) | $6.24 | $5.77 | 1.16 M | $216.91 M |
| 08/05/2026 | $6.24 | $6.24 (0%) | $6.65 | $5.81 | 1.58 M | $229.03 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.
