5 DAY PERFORMANCE
+48.91%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-6.97%
6 MONTH PERFORMANCE
-10.30%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
-41.51%
Shutterstock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.29 | $19.78 (-2.51%) | $20.62 | $19.55 | 446,061 | $689.67 M |
| 03/11/2025 | $20.43 | $20.23 (-0.98%) | $20.69 | $20.03 | 576,796 | $705.36 M |
| 03/10/2025 | $19.85 | $20.43 (2.92%) | $20.74 | $19.52 | 699,124 | $712.33 M |
| 03/07/2025 | $19.92 | $20.18 (1.31%) | $20.22 | $19.59 | 507,000 | $703.62 M |
| 03/06/2025 | $20.20 | $20.01 (-0.94%) | $20.73 | $19.88 | 827,726 | $697.69 M |
| 03/05/2025 | $20.84 | $20.74 (-0.48%) | $20.95 | $20.38 | 560,457 | $723.14 M |
| 03/04/2025 | $20.30 | $20.86 (2.76%) | $21.21 | $20.04 | 515,344 | $727.33 M |
| 03/03/2025 | $21.64 | $20.81 (-3.84%) | $21.86 | $20.81 | 551,625 | $725.58 M |
| 02/28/2025 | $21.98 | $21.49 (-2.23%) | $22.45 | $21.37 | 938,731 | $749.29 M |
| 02/27/2025 | $22.63 | $21.97 (-2.92%) | $22.90 | $21.81 | 810,374 | $766.03 M |
| 02/26/2025 | $22.86 | $22.79 (-0.31%) | $23.36 | $22.36 | 765,700 | $794.62 M |
| 02/25/2025 | $24.56 | $22.80 (-7.17%) | $24.56 | $22.41 | 783,304 | $794.97 M |
| 02/24/2025 | $25.61 | $24.48 (-4.41%) | $25.64 | $24.12 | 568,500 | $853.54 M |
| 02/21/2025 | $26.84 | $25.41 (-5.33%) | $26.84 | $25.13 | 538,100 | $885.97 M |
| 02/20/2025 | $26.90 | $26.31 (-2.19%) | $27.55 | $26.29 | 420,225 | $925.43 M |
| 02/19/2025 | $27.64 | $26.96 (-2.46%) | $27.71 | $26.64 | 652,423 | $948.29 M |
| 02/18/2025 | $28.60 | $27.94 (-2.31%) | $28.70 | $27.08 | 455,149 | $982.76 M |
| 02/14/2025 | $29.63 | $28.70 (-3.14%) | $29.96 | $28.67 | 211,200 | $1.01 B |
| 02/13/2025 | $29.53 | $29.46 (-0.24%) | $29.69 | $29.20 | 352,200 | $1.04 B |
| 02/12/2025 | $29.40 | $29.49 (0.31%) | $29.81 | $29.22 | 254,100 | $1.04 B |
| 02/11/2025 | $30.62 | $29.95 (-2.19%) | $30.81 | $29.57 | 243,049 | $1.05 B |
| 02/10/2025 | $31.84 | $31.08 (-2.39%) | $32.00 | $30.85 | 297,857 | $1.09 B |
| 02/07/2025 | $30.98 | $31.57 (1.9%) | $31.65 | $30.35 | 536,200 | $1.11 B |
| 02/06/2025 | $30.22 | $31.02 (2.65%) | $31.70 | $30.10 | 536,238 | $1.09 B |
| 02/05/2025 | $29.80 | $30.05 (0.84%) | $30.13 | $29.32 | 322,500 | $1.06 B |
| 02/04/2025 | $29.38 | $29.77 (1.33%) | $29.98 | $29.09 | 258,174 | $1.05 B |
| 02/03/2025 | $28.80 | $29.36 (1.94%) | $29.88 | $28.53 | 489,546 | $1.03 B |
| 01/31/2025 | $28.69 | $29.52 (2.89%) | $29.58 | $28.45 | 557,000 | $1.04 B |
| 01/30/2025 | $29.25 | $28.76 (-1.68%) | $29.45 | $28.51 | 244,557 | $1.01 B |
| 01/29/2025 | $29.14 | $28.80 (-1.17%) | $29.14 | $28.36 | 286,208 | $1.01 B |
| 01/28/2025 | $29.29 | $29.42 (0.44%) | $29.84 | $28.56 | 461,442 | $1.03 B |
| 01/27/2025 | $29.17 | $28.83 (-1.17%) | $29.80 | $28.24 | 527,616 | $1.01 B |
| 01/24/2025 | $29.61 | $29.26 (-1.18%) | $29.99 | $28.93 | 642,205 | $1.03 B |
| 01/23/2025 | $30.15 | $29.53 (-2.06%) | $30.53 | $29.20 | 632,700 | $1.04 B |
| 01/22/2025 | $31.74 | $30.49 (-3.94%) | $32.20 | $30.19 | 583,129 | $1.07 B |
| 01/21/2025 | $31.15 | $31.94 (2.54%) | $32.02 | $30.59 | 616,864 | $1.12 B |
| 01/17/2025 | $31.82 | $30.96 (-2.7%) | $32.14 | $30.87 | 565,906 | $1.09 B |
| 01/16/2025 | $31.13 | $31.26 (0.42%) | $31.68 | $30.65 | 728,800 | $1.10 B |
| 01/15/2025 | $30.50 | $31.44 (3.08%) | $31.54 | $29.76 | 546,861 | $1.11 B |
| 01/14/2025 | $28.79 | $29.57 (2.71%) | $29.86 | $27.30 | 1.07 M | $1.04 B |
| 01/13/2025 | $30.00 | $28.66 (-4.47%) | $30.16 | $28.34 | 1.37 M | $1.01 B |
| 01/10/2025 | $30.16 | $30.58 (1.39%) | $30.97 | $29.86 | 911,441 | $1.08 B |
| 01/08/2025 | $32.86 | $30.67 (-6.66%) | $33.55 | $29.35 | 2.57 M | $1.08 B |
| 01/07/2025 | $37.04 | $34.50 (-6.86%) | $38.80 | $34.35 | 5.09 M | $1.21 B |
| 01/06/2025 | $31.85 | $30.05 (-5.65%) | $32.28 | $29.14 | 774,916 | $1.06 B |
| 01/03/2025 | $29.31 | $31.47 (7.37%) | $33.39 | $28.64 | 1.56 M | $1.11 B |
| 01/02/2025 | $30.67 | $29.17 (-4.89%) | $30.75 | $29.15 | 336,797 | $1.03 B |
| 12/31/2024 | $30.70 | $30.35 (-1.14%) | $31.22 | $30.28 | 329,842 | $1.07 B |
| 12/30/2024 | $29.95 | $30.44 (1.64%) | $30.55 | $29.30 | 342,300 | $1.07 B |
| 12/27/2024 | $30.62 | $30.26 (-1.18%) | $30.62 | $29.53 | 283,806 | $1.06 B |
| 12/26/2024 | $30.03 | $30.70 (2.23%) | $30.93 | $30.03 | 233,168 | $1.08 B |
| 12/24/2024 | $30.30 | $30.22 (-0.26%) | $30.36 | $29.85 | 137,100 | $1.06 B |
| 12/23/2024 | $30.23 | $30.34 (0.36%) | $30.74 | $29.84 | 389,728 | $1.07 B |
| 12/20/2024 | $29.38 | $30.10 (2.45%) | $30.62 | $29.02 | 967,700 | $1.06 B |
| 12/19/2024 | $30.29 | $29.96 (-1.09%) | $30.93 | $29.38 | 307,530 | $1.05 B |
| 12/18/2024 | $31.72 | $30.06 (-5.23%) | $32.39 | $29.65 | 336,117 | $1.06 B |
| 12/17/2024 | $31.65 | $31.63 (-0.06%) | $32.09 | $31.16 | 328,200 | $1.11 B |
| 12/16/2024 | $32.21 | $31.60 (-1.89%) | $32.75 | $31.26 | 260,511 | $1.11 B |
| 12/13/2024 | $32.16 | $32.30 (0.44%) | $32.34 | $31.30 | 590,130 | $1.14 B |
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.
