5 DAY PERFORMANCE
+29.64%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
-11.47%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-8.77%
Shutterstock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.70 | $15.71 (0.06%) | $16.47 | $15.00 | 1.48 M | $558.38 M |
| 06/18/2026 | $12.88 | $13.22 (2.64%) | $13.41 | $12.69 | 559.50 K | $469.88 M |
| 06/17/2026 | $13.49 | $12.92 (-4.23%) | $13.72 | $12.83 | 385.20 K | $459.22 M |
| 06/16/2026 | $13.80 | $13.55 (-1.81%) | $13.90 | $13.29 | 386.70 K | $481.61 M |
| 06/15/2026 | $14.25 | $13.62 (-4.42%) | $14.35 | $13.61 | 304.04 K | $484.10 M |
| 06/12/2026 | $14.63 | $14.29 (-2.32%) | $14.90 | $14.27 | 286.30 K | $507.91 M |
| 06/11/2026 | $13.70 | $14.47 (5.62%) | $14.53 | $13.44 | 423.65 K | $514.31 M |
| 06/10/2026 | $12.79 | $13.70 (7.11%) | $13.86 | $12.79 | 466.82 K | $486.94 M |
| 06/09/2026 | $13.22 | $13.01 (-1.59%) | $13.35 | $12.94 | 255.40 K | $462.41 M |
| 06/08/2026 | $12.86 | $13.22 (2.8%) | $13.25 | $12.78 | 296.90 K | $469.88 M |
| 06/05/2026 | $13.45 | $12.96 (-3.64%) | $13.48 | $12.85 | 393.36 K | $460.64 M |
| 06/04/2026 | $13.45 | $13.19 (-1.93%) | $13.70 | $13.04 | 479.37 K | $468.81 M |
| 06/03/2026 | $13.70 | $13.54 (-1.17%) | $14.11 | $13.17 | 758.90 K | $481.25 M |
| 06/02/2026 | $13.68 | $13.70 (0.15%) | $14.21 | $13.45 | 1.01 M | $486.94 M |
| 06/01/2026 | $14.90 | $13.70 (-8.05%) | $15.02 | $13.40 | 4.92 M | $486.94 M |
| 05/29/2026 | $15.67 | $14.89 (-4.98%) | $15.69 | $14.72 | 826.90 K | $529.24 M |
| 05/28/2026 | $15.85 | $15.54 (-1.96%) | $15.95 | $15.24 | 651.50 K | $552.34 M |
| 05/27/2026 | $16.00 | $15.90 (-0.63%) | $16.63 | $15.83 | 176.52 K | $565.13 M |
| 05/26/2026 | $16.30 | $16.14 (-0.98%) | $16.62 | $16.01 | 196.50 K | $573.66 M |
| 05/22/2026 | $16.26 | $16.22 (-0.25%) | $16.70 | $16.11 | 229.20 K | $576.51 M |
| 05/21/2026 | $15.42 | $16.28 (5.58%) | $16.29 | $15.28 | 265.58 K | $578.64 M |
| 05/20/2026 | $15.50 | $15.58 (0.52%) | $15.60 | $15.05 | 380.50 K | $553.76 M |
| 05/19/2026 | $16.50 | $15.47 (-6.24%) | $16.92 | $15.42 | 396.50 K | $549.85 M |
| 05/18/2026 | $16.39 | $16.71 (1.95%) | $17.13 | $16.32 | 374.11 K | $593.92 M |
| 05/15/2026 | $16.25 | $16.52 (1.66%) | $16.79 | $16.16 | 503.44 K | $587.17 M |
| 05/14/2026 | $16.37 | $16.03 (-2.08%) | $16.43 | $16.02 | 299.34 K | $569.75 M |
| 05/13/2026 | $15.99 | $16.18 (1.19%) | $16.18 | $15.58 | 404.14 K | $575.09 M |
| 05/12/2026 | $16.49 | $16.06 (-2.61%) | $16.55 | $16.01 | 246.22 K | $570.82 M |
| 05/11/2026 | $17.15 | $16.57 (-3.38%) | $17.24 | $16.55 | 239.76 K | $588.95 M |
| 05/08/2026 | $16.99 | $17.06 (0.41%) | $17.07 | $16.74 | 136.73 K | $606.36 M |
| 05/07/2026 | $16.66 | $16.99 (1.98%) | $17.05 | $16.66 | 202.32 K | $603.88 M |
| 05/06/2026 | $16.30 | $16.49 (1.17%) | $16.50 | $16.11 | 203.50 K | $586.10 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 | $634.80 M |
| 04/22/2026 | $17.93 | $18.26 (1.84%) | $18.27 | $17.71 | 148.52 K | $649.02 M |
| 04/21/2026 | $17.66 | $17.99 (1.87%) | $18.47 | $17.66 | 275.55 K | $639.42 M |
| 04/20/2026 | $17.60 | $17.66 (0.34%) | $17.86 | $17.55 | 175.03 K | $627.69 M |
| 04/17/2026 | $18.22 | $17.69 (-2.91%) | $18.22 | $17.65 | 177.30 K | $628.76 M |
| 04/16/2026 | $17.91 | $17.92 (0.06%) | $17.94 | $17.63 | 237.20 K | $636.93 M |
| 04/15/2026 | $17.71 | $17.79 (0.45%) | $18.19 | $17.63 | 213.05 K | $632.31 M |
| 04/14/2026 | $17.45 | $17.61 (0.92%) | $17.95 | $17.45 | 393.50 K | $625.91 M |
| 04/13/2026 | $16.62 | $17.51 (5.35%) | $17.53 | $16.62 | 248.90 K | $622.36 M |
| 04/10/2026 | $17.15 | $16.67 (-2.8%) | $17.36 | $16.67 | 200.10 K | $592.50 M |
| 04/09/2026 | $16.98 | $17.07 (0.53%) | $17.20 | $16.93 | 219.00 K | $606.72 M |
| 04/08/2026 | $17.20 | $17.12 (-0.47%) | $17.44 | $17.00 | 218.01 K | $608.50 M |
| 04/07/2026 | $16.66 | $16.87 (1.26%) | $17.11 | $16.66 | 251.80 K | $599.61 M |
| 04/06/2026 | $16.50 | $16.96 (2.79%) | $17.18 | $16.50 | 225.58 K | $602.81 M |
| 04/02/2026 | $16.10 | $16.54 (2.73%) | $16.80 | $16.10 | 283.30 K | $587.88 M |
| 04/01/2026 | $16.58 | $16.51 (-0.42%) | $16.95 | $16.35 | 175.03 K | $586.81 M |
| 03/31/2026 | $16.55 | $16.61 (0.36%) | $16.81 | $16.36 | 116.04 K | $590.37 M |
| 03/30/2026 | $16.08 | $16.34 (1.62%) | $16.60 | $16.08 | 174.30 K | $580.77 M |
| 03/27/2026 | $16.25 | $16.08 (-1.05%) | $16.36 | $16.00 | 141.51 K | $571.53 M |
| 03/26/2026 | $16.53 | $16.43 (-0.6%) | $16.88 | $16.28 | 154.90 K | $583.97 M |
| 03/25/2026 | $16.66 | $16.49 (-1.02%) | $16.83 | $16.15 | 130.32 K | $586.10 M |
| 03/24/2026 | $16.53 | $16.46 (-0.42%) | $16.71 | $16.38 | 125.24 K | $585.04 M |
| 03/23/2026 | $16.80 | $16.77 (-0.18%) | $17.01 | $16.46 | 213.21 K | $596.06 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.
