5 DAY PERFORMANCE
+243.94%
1 MONTH PERFORMANCE
+213.08%
3 MONTH PERFORMANCE
+26.70%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-22.85%
Shutterstock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $5.96 | $6.02 (1.01%) | $6.24 | $5.75 | 1.26 M | $220.95 M |
| 08/03/2026 | $5.47 | $6.06 (10.79%) | $6.14 | $5.46 | 1.56 M | $222.42 M |
| 07/31/2026 | $5.36 | $5.40 (0.75%) | $5.62 | $5.17 | 1.72 M | $191.93 M |
| 07/30/2026 | $5.76 | $5.38 (-6.6%) | $5.76 | $5.25 | 1.25 M | $191.22 M |
| 07/29/2026 | $6.00 | $5.70 (-5%) | $6.20 | $5.63 | 1.19 M | $202.60 M |
| 07/28/2026 | $5.99 | $5.98 (-0.17%) | $6.25 | $5.79 | 1.07 M | $212.55 M |
| 07/27/2026 | $5.65 | $5.89 (4.25%) | $6.04 | $5.64 | 1.61 M | $209.35 M |
| 07/24/2026 | $5.75 | $5.58 (-2.96%) | $5.93 | $5.56 | 1.32 M | $198.33 M |
| 07/23/2026 | $6.96 | $5.76 (-17.24%) | $7.10 | $5.25 | 4.99 M | $204.73 M |
| 07/22/2026 | $7.27 | $7.38 (1.51%) | $7.62 | $7.18 | 869.15 K | $262.31 M |
| 07/21/2026 | $7.59 | $7.27 (-4.22%) | $7.68 | $7.22 | 965.90 K | $258.40 M |
| 07/20/2026 | $7.42 | $7.68 (3.5%) | $7.82 | $7.27 | 1.16 M | $272.97 M |
| 07/17/2026 | $7.50 | $7.41 (-1.2%) | $7.60 | $7.26 | 813.44 K | $263.37 M |
| 07/16/2026 | $7.96 | $7.61 (-4.4%) | $8.12 | $7.55 | 781.90 K | $270.48 M |
| 07/15/2026 | $7.70 | $7.88 (2.34%) | $8.28 | $7.69 | 1.17 M | $280.08 M |
| 07/14/2026 | $7.84 | $7.61 (-2.93%) | $7.89 | $7.17 | 1.98 M | $270.48 M |
| 07/13/2026 | $8.57 | $8.25 (-3.73%) | $8.86 | $8.04 | 1.40 M | $293.23 M |
| 07/10/2026 | $8.69 | $8.49 (-2.3%) | $8.93 | $8.38 | 1.29 M | $301.76 M |
| 07/09/2026 | $8.75 | $8.73 (-0.23%) | $8.92 | $8.31 | 1.31 M | $310.29 M |
| 07/08/2026 | $8.65 | $8.90 (2.89%) | $9.09 | $8.65 | 985.00 K | $316.33 M |
| 07/07/2026 | $9.22 | $8.72 (-5.42%) | $9.32 | $8.68 | 1.20 M | $309.93 M |
| 07/06/2026 | $9.74 | $9.19 (-5.65%) | $9.82 | $9.10 | 1.36 M | $326.64 M |
| 07/02/2026 | $9.85 | $9.81 (-0.41%) | $10.51 | $9.74 | 1.52 M | $348.68 M |
| 07/01/2026 | $9.67 | $9.90 (2.38%) | $10.23 | $9.43 | 4.10 M | $351.88 M |
| 06/30/2026 | $14.03 | $13.95 (-0.57%) | $14.17 | $13.76 | 625.40 K | $495.82 M |
| 06/29/2026 | $14.25 | $14.13 (-0.84%) | $14.42 | $13.95 | 338.11 K | $502.22 M |
| 06/26/2026 | $14.01 | $14.20 (1.36%) | $14.45 | $13.87 | 842.34 K | $504.71 M |
| 06/25/2026 | $14.14 | $13.90 (-1.7%) | $14.45 | $13.49 | 305.84 K | $494.05 M |
| 06/24/2026 | $14.30 | $14.19 (-0.77%) | $14.69 | $14.06 | 250.54 K | $504.36 M |
| 06/23/2026 | $15.54 | $14.43 (-7.14%) | $16.01 | $14.19 | 434.92 K | $512.89 M |
| 06/22/2026 | $15.70 | $15.71 (0.06%) | $16.47 | $15.00 | 1.48 M | $558.38 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.
