5 DAY PERFORMANCE
+14.13%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
+9.60%
6 MONTH PERFORMANCE
+26.96%
YEAR-TO-DATE PERFORMANCE
-26.29%
1 YEAR PERFORMANCE
-30.87%
Shutterstock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.00 | $19.01 (0.05%) | $19.41 | $18.81 | 140.80 K | $670.24 M |
| 12/04/2025 | $19.48 | $19.11 (-1.9%) | $19.48 | $18.97 | 173.24 K | $673.76 M |
| 12/03/2025 | $19.81 | $19.60 (-1.06%) | $20.08 | $19.30 | 250.30 K | $691.04 M |
| 12/02/2025 | $20.08 | $19.72 (-1.79%) | $20.08 | $19.33 | 229.22 K | $695.27 M |
| 12/01/2025 | $20.73 | $20.05 (-3.28%) | $21.09 | $19.85 | 167.80 K | $706.90 M |
| 11/28/2025 | $20.67 | $20.82 (0.73%) | $21.30 | $20.67 | 60.91 K | $734.05 M |
| 11/26/2025 | $21.21 | $20.75 (-2.17%) | $21.68 | $20.71 | 254.35 K | $731.58 M |
| 11/25/2025 | $20.61 | $21.20 (2.86%) | $21.50 | $20.41 | 183.05 K | $747.45 M |
| 11/24/2025 | $20.55 | $20.24 (-1.51%) | $20.92 | $20.24 | 195.50 K | $713.60 M |
| 11/21/2025 | $19.85 | $20.60 (3.78%) | $20.84 | $19.85 | 164.97 K | $726.29 M |
| 11/20/2025 | $20.60 | $19.72 (-4.27%) | $20.60 | $19.72 | 146.78 K | $695.27 M |
| 11/19/2025 | $20.12 | $20.14 (0.1%) | $20.57 | $20.01 | 141.90 K | $710.08 M |
| 11/18/2025 | $20.74 | $20.13 (-2.94%) | $21.06 | $20.10 | 202.70 K | $709.72 M |
| 11/17/2025 | $21.00 | $20.76 (-1.14%) | $21.64 | $20.75 | 121.22 K | $731.94 M |
| 11/14/2025 | $20.65 | $21.47 (3.97%) | $21.48 | $20.64 | 156.10 K | $756.97 M |
| 11/13/2025 | $21.92 | $21.00 (-4.2%) | $22.18 | $20.89 | 135.70 K | $740.40 M |
| 11/12/2025 | $22.30 | $22.03 (-1.21%) | $22.70 | $22.03 | 198.10 K | $776.71 M |
| 11/11/2025 | $22.32 | $22.30 (-0.09%) | $22.49 | $21.92 | 152.14 K | $786.23 M |
| 11/10/2025 | $21.87 | $22.15 (1.28%) | $22.32 | $21.71 | 206.84 K | $780.94 M |
| 11/07/2025 | $21.88 | $21.44 (-2.01%) | $22.02 | $21.36 | 211.91 K | $755.91 M |
| 11/06/2025 | $23.25 | $21.97 (-5.51%) | $23.25 | $21.70 | 303.84 K | $774.60 M |
| 11/05/2025 | $22.42 | $22.90 (2.14%) | $23.44 | $22.19 | 244.10 K | $807.39 M |
| 11/04/2025 | $22.33 | $21.70 (-2.82%) | $22.33 | $21.34 | 260.60 K | $765.08 M |
| 11/03/2025 | $23.68 | $22.62 (-4.48%) | $23.82 | $21.30 | 706.75 K | $797.51 M |
| 10/31/2025 | $28.28 | $25.03 (-11.49%) | $29.50 | $24.46 | 1.27 M | $882.48 M |
| 10/30/2025 | $24.70 | $24.53 (-0.69%) | $25.26 | $24.23 | 195.82 K | $864.85 M |
| 10/29/2025 | $25.05 | $25.06 (0.04%) | $25.91 | $24.83 | 310.90 K | $883.54 M |
| 10/28/2025 | $25.50 | $24.99 (-2%) | $25.82 | $24.72 | 195.53 K | $881.07 M |
| 10/27/2025 | $24.94 | $25.35 (1.64%) | $25.37 | $24.05 | 296.98 K | $893.76 M |
| 10/24/2025 | $25.61 | $24.72 (-3.48%) | $25.99 | $24.58 | 166.46 K | $871.55 M |
| 10/23/2025 | $25.50 | $25.31 (-0.75%) | $26.13 | $25.27 | 366.93 K | $892.35 M |
| 10/22/2025 | $25.81 | $25.32 (-1.9%) | $25.83 | $24.68 | 401.72 K | $892.71 M |
| 10/21/2025 | $24.10 | $25.83 (7.18%) | $26.13 | $23.97 | 587.70 K | $910.69 M |
| 10/20/2025 | $25.47 | $24.13 (-5.26%) | $25.60 | $22.14 | 696.72 K | $850.75 M |
| 10/17/2025 | $24.75 | $25.64 (3.6%) | $26.06 | $24.67 | 755.00 K | $903.99 M |
| 10/16/2025 | $26.42 | $25.04 (-5.22%) | $26.76 | $24.93 | 389.03 K | $882.84 M |
| 10/15/2025 | $24.90 | $26.41 (6.06%) | $26.50 | $24.60 | 805.40 K | $931.14 M |
| 10/14/2025 | $21.92 | $24.90 (13.59%) | $24.95 | $21.92 | 499.81 K | $877.90 M |
| 10/13/2025 | $21.83 | $22.40 (2.61%) | $22.67 | $21.64 | 273.58 K | $789.76 M |
| 10/10/2025 | $21.91 | $21.34 (-2.6%) | $22.03 | $20.86 | 236.50 K | $752.38 M |
| 10/09/2025 | $22.24 | $21.75 (-2.2%) | $22.30 | $21.55 | 234.60 K | $766.84 M |
| 10/08/2025 | $21.62 | $22.16 (2.5%) | $22.32 | $21.52 | 140.08 K | $781.30 M |
| 10/07/2025 | $22.53 | $21.55 (-4.35%) | $22.64 | $21.40 | 206.60 K | $759.79 M |
| 10/06/2025 | $22.15 | $22.53 (1.72%) | $22.84 | $22.15 | 285.73 K | $794.34 M |
| 10/03/2025 | $21.34 | $22.32 (4.59%) | $22.71 | $21.32 | 297.35 K | $786.94 M |
| 10/02/2025 | $20.98 | $21.25 (1.29%) | $21.33 | $20.60 | 177.14 K | $749.21 M |
| 10/01/2025 | $20.66 | $20.97 (1.5%) | $21.24 | $20.62 | 211.74 K | $739.34 M |
| 09/30/2025 | $20.85 | $20.85 (0%) | $20.89 | $20.43 | 150.00 K | $735.11 M |
| 09/29/2025 | $21.01 | $20.68 (-1.57%) | $21.01 | $20.42 | 172.14 K | $729.11 M |
| 09/26/2025 | $20.45 | $21.05 (2.93%) | $21.11 | $20.45 | 156.00 K | $742.16 M |
| 09/25/2025 | $20.58 | $20.53 (-0.24%) | $20.67 | $20.30 | 133.24 K | $723.83 M |
| 09/24/2025 | $20.70 | $20.81 (0.53%) | $21.16 | $20.67 | 141.21 K | $733.70 M |
| 09/23/2025 | $21.06 | $20.64 (-1.99%) | $21.47 | $20.53 | 197.10 K | $727.70 M |
| 09/22/2025 | $21.66 | $21.10 (-2.59%) | $21.90 | $21.09 | 176.25 K | $743.92 M |
| 09/19/2025 | $21.92 | $21.71 (-0.96%) | $22.43 | $21.38 | 504.50 K | $765.43 M |
| 09/18/2025 | $21.71 | $21.85 (0.64%) | $22.25 | $21.64 | 202.50 K | $770.37 M |
| 09/17/2025 | $22.03 | $21.54 (-2.22%) | $22.47 | $21.48 | 209.82 K | $759.44 M |
| 09/16/2025 | $22.02 | $22.00 (-0.09%) | $22.13 | $21.63 | 152.30 K | $775.65 M |
| 09/15/2025 | $21.10 | $22.02 (4.36%) | $22.06 | $21.10 | 292.17 K | $776.36 M |
| 09/12/2025 | $21.15 | $20.92 (-1.09%) | $21.17 | $20.61 | 137.70 K | $737.58 M |
| 09/11/2025 | $20.18 | $21.15 (4.81%) | $21.29 | $20.13 | 196.10 K | $745.69 M |
| 09/10/2025 | $20.32 | $20.16 (-0.79%) | $20.35 | $19.98 | 219.60 K | $710.78 M |
| 09/09/2025 | $20.41 | $20.27 (-0.69%) | $20.41 | $20.10 | 108.04 K | $714.66 M |
| 09/08/2025 | $20.15 | $20.41 (1.29%) | $20.43 | $19.75 | 185.54 K | $719.60 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.
