5 DAY PERFORMANCE
+210.19%
1 MONTH PERFORMANCE
+92.09%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
-10.33%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-17.73%
Shutterstock Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.12 | $5.91 (-3.43%) | $6.25 | $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 |
| 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 |
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.
