5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-1.24%
3 MONTH PERFORMANCE
-10.33%
6 MONTH PERFORMANCE
-23.76%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-4.50%
Shutterstock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.30 | $16.37 (0.43%) | $16.50 | $16.11 | 57.30 K | $576.15 M |
| 05/05/2026 | $16.22 | $16.26 (0.25%) | $16.49 | $15.91 | 300.70 K | $577.93 M |
| 05/04/2026 | $16.54 | $16.12 (-2.54%) | $16.95 | $16.12 | 381.85 K | $572.95 M |
| 05/01/2026 | $15.90 | $16.69 (4.97%) | $16.79 | $15.90 | 263.22 K | $593.21 M |
| 04/30/2026 | $16.51 | $16.17 (-2.06%) | $16.79 | $16.05 | 575.32 K | $574.73 M |
| 04/29/2026 | $17.30 | $16.73 (-3.29%) | $17.49 | $16.72 | 242.80 K | $594.63 M |
| 04/28/2026 | $17.30 | $17.27 (-0.17%) | $17.78 | $17.27 | 257.10 K | $613.83 M |
| 04/27/2026 | $17.58 | $17.62 (0.23%) | $17.77 | $17.48 | 163.81 K | $626.27 M |
| 04/24/2026 | $17.77 | $17.48 (-1.63%) | $18.00 | $17.48 | 177.03 K | $621.29 M |
| 04/23/2026 | $18.19 | $17.86 (-1.81%) | $18.25 | $17.75 | 243.63 K | $634.37 M |
| 04/22/2026 | $17.93 | $18.26 (1.84%) | $18.27 | $17.71 | 148.52 K | $648.58 M |
| 04/21/2026 | $17.66 | $17.99 (1.87%) | $18.47 | $17.66 | 275.55 K | $638.99 M |
| 04/20/2026 | $17.60 | $17.66 (0.34%) | $17.86 | $17.55 | 175.03 K | $627.27 M |
| 04/17/2026 | $18.22 | $17.69 (-2.91%) | $18.22 | $17.65 | 177.30 K | $628.33 M |
| 04/16/2026 | $17.91 | $17.92 (0.06%) | $17.94 | $17.63 | 237.20 K | $636.50 M |
| 04/15/2026 | $17.71 | $17.79 (0.45%) | $18.19 | $17.63 | 213.05 K | $631.88 M |
| 04/14/2026 | $17.45 | $17.61 (0.92%) | $17.95 | $17.45 | 393.50 K | $625.49 M |
| 04/13/2026 | $16.62 | $17.51 (5.35%) | $17.53 | $16.62 | 248.90 K | $621.94 M |
| 04/10/2026 | $17.15 | $16.67 (-2.8%) | $17.36 | $16.67 | 200.10 K | $592.10 M |
| 04/09/2026 | $16.98 | $17.07 (0.53%) | $17.20 | $16.93 | 219.00 K | $606.31 M |
| 04/08/2026 | $17.20 | $17.12 (-0.47%) | $17.44 | $17.00 | 218.01 K | $608.09 M |
| 04/07/2026 | $16.66 | $16.87 (1.26%) | $17.11 | $16.66 | 251.80 K | $599.21 M |
| 04/06/2026 | $16.50 | $16.96 (2.79%) | $17.18 | $16.50 | 225.58 K | $602.40 M |
| 04/02/2026 | $16.10 | $16.54 (2.73%) | $16.80 | $16.10 | 283.30 K | $587.48 M |
| 04/01/2026 | $16.58 | $16.51 (-0.42%) | $16.95 | $16.35 | 175.03 K | $586.42 M |
| 03/31/2026 | $16.55 | $16.61 (0.36%) | $16.81 | $16.36 | 116.04 K | $589.97 M |
| 03/30/2026 | $16.08 | $16.34 (1.62%) | $16.60 | $16.08 | 174.30 K | $580.38 M |
| 03/27/2026 | $16.25 | $16.08 (-1.05%) | $16.36 | $16.00 | 141.51 K | $571.15 M |
| 03/26/2026 | $16.53 | $16.43 (-0.6%) | $16.88 | $16.28 | 154.90 K | $583.58 M |
| 03/25/2026 | $16.66 | $16.49 (-1.02%) | $16.83 | $16.15 | 130.32 K | $585.71 M |
| 03/24/2026 | $16.53 | $16.46 (-0.42%) | $16.71 | $16.38 | 125.24 K | $584.64 M |
| 03/23/2026 | $16.80 | $16.77 (-0.18%) | $17.01 | $16.46 | 213.21 K | $595.65 M |
| 03/20/2026 | $17.37 | $16.66 (-4.09%) | $17.37 | $16.50 | 503.50 K | $591.75 M |
| 03/19/2026 | $16.69 | $17.03 (2.04%) | $17.05 | $16.45 | 267.60 K | $604.89 M |
| 03/18/2026 | $16.67 | $16.78 (0.66%) | $17.13 | $16.66 | 400.90 K | $596.01 M |
| 03/17/2026 | $16.23 | $16.89 (4.07%) | $17.62 | $16.23 | 326.00 K | $599.92 M |
| 03/16/2026 | $16.21 | $16.24 (0.19%) | $16.42 | $16.11 | 199.55 K | $576.83 M |
| 03/13/2026 | $16.30 | $16.04 (-1.6%) | $16.40 | $15.75 | 243.71 K | $569.72 M |
| 03/12/2026 | $15.94 | $16.27 (2.07%) | $16.46 | $15.93 | 253.55 K | $577.89 M |
| 03/11/2026 | $16.16 | $16.31 (0.93%) | $16.34 | $15.86 | 332.00 K | $579.31 M |
| 03/10/2026 | $16.79 | $16.13 (-3.93%) | $16.86 | $15.76 | 347.34 K | $572.92 M |
| 03/09/2026 | $17.19 | $16.77 (-2.44%) | $17.46 | $16.51 | 460.50 K | $595.65 M |
| 03/06/2026 | $17.34 | $17.52 (1.04%) | $17.75 | $16.66 | 381.82 K | $622.29 M |
| 03/05/2026 | $16.90 | $17.42 (3.08%) | $17.57 | $16.90 | 465.57 K | $618.74 M |
| 03/04/2026 | $16.74 | $17.48 (4.42%) | $17.64 | $16.57 | 424.20 K | $620.87 M |
| 03/03/2026 | $16.15 | $16.71 (3.47%) | $16.74 | $16.09 | 266.00 K | $593.52 M |
| 03/02/2026 | $16.30 | $16.46 (0.98%) | $16.96 | $16.15 | 384.54 K | $584.64 M |
| 02/27/2026 | $16.66 | $16.80 (0.84%) | $16.90 | $16.21 | 455.15 K | $596.72 M |
| 02/26/2026 | $15.95 | $17.02 (6.71%) | $17.19 | $15.91 | 558.07 K | $604.53 M |
| 02/25/2026 | $15.83 | $15.87 (0.25%) | $16.09 | $15.60 | 400.55 K | $563.69 M |
| 02/24/2026 | $15.70 | $15.79 (0.57%) | $16.77 | $15.70 | 697.32 K | $560.85 M |
| 02/23/2026 | $18.00 | $15.53 (-13.72%) | $18.05 | $15.53 | 1.09 M | $551.61 M |
| 02/20/2026 | $15.52 | $16.05 (3.41%) | $16.49 | $15.52 | 708.21 K | $570.08 M |
| 02/19/2026 | $14.79 | $15.49 (4.73%) | $15.69 | $14.73 | 383.30 K | $550.19 M |
| 02/18/2026 | $15.21 | $15.06 (-0.99%) | $15.48 | $14.79 | 383.80 K | $534.92 M |
| 02/17/2026 | $17.07 | $15.21 (-10.9%) | $17.29 | $14.36 | 1.05 M | $540.24 M |
| 02/13/2026 | $17.50 | $17.27 (-1.31%) | $17.68 | $17.22 | 230.33 K | $613.41 M |
| 02/12/2026 | $17.90 | $17.50 (-2.23%) | $17.99 | $17.41 | 318.40 K | $620.97 M |
| 02/11/2026 | $18.71 | $17.77 (-5.02%) | $18.71 | $17.76 | 399.83 K | $630.55 M |
| 02/10/2026 | $18.50 | $18.72 (1.19%) | $19.34 | $18.38 | 267.24 K | $664.26 M |
| 02/09/2026 | $18.42 | $18.22 (-1.09%) | $18.42 | $17.83 | 216.50 K | $646.52 M |
| 02/06/2026 | $18.07 | $18.68 (3.38%) | $18.89 | $18.05 | 377.90 K | $662.84 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.
