Shutterstock Inc.

18.59
-0.04 (-0.21%)
At close: Apr 01, 2025, 3:59 PM
18.89
1.61%
After-hours: Apr 01, 2025, 08:00 PM EDT

Shutterstock Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 18.44 19.18 18.25 18.60 -0.03 -0.16% 460,820
Mar 31, 2025 17.50 18.82 17.17 18.63 0.84 4.72% 764,375
Mar 28, 2025 18.30 18.45 17.57 17.79 -0.64 -3.47% 467,920
Mar 27, 2025 18.54 18.57 18.10 18.43 -0.11 -0.59% 584,500
Mar 26, 2025 19.15 19.59 18.36 18.54 -0.68 -3.54% 587,219
Mar 25, 2025 19.72 19.74 19.09 19.22 -0.49 -2.49% 424,300
Mar 24, 2025 19.67 20.05 19.54 19.71 0.13 0.66% 323,700
Mar 21, 2025 19.25 19.66 19.20 19.58 0.06 0.31% 704,416
Mar 20, 2025 19.32 19.66 19.30 19.52 -0.05 -0.26% 250,211
Mar 19, 2025 19.29 19.95 19.29 19.57 0.25 1.29% 503,939
Mar 18, 2025 19.48 19.49 18.63 19.32 -0.30 -1.53% 799,106
Mar 17, 2025 19.52 19.80 18.95 19.62 0.07 0.36% 417,400
Mar 14, 2025 19.64 19.75 19.13 19.55 0.14 0.72% 327,926
Mar 13, 2025 19.75 19.95 19.26 19.41 -0.37 -1.87% 367,403
Mar 12, 2025 20.29 20.62 19.55 19.78 -0.45 -2.22% 446,100
Mar 11, 2025 20.43 20.69 20.03 20.23 -0.20 -0.98% 576,796
Mar 10, 2025 19.85 20.74 19.52 20.43 0.25 1.24% 699,124
Mar 7, 2025 19.92 20.22 19.59 20.18 0.17 0.85% 507,000
Mar 6, 2025 20.20 20.73 19.88 20.01 -0.73 -3.52% 827,726
Mar 5, 2025 20.84 20.95 20.38 20.74 -0.12 -0.58% 560,457
Mar 4, 2025 20.30 21.21 20.04 20.86 0.05 0.24% 515,344
Mar 3, 2025 21.64 21.86 20.81 20.81 -0.68 -3.16% 551,625
Feb 28, 2025 21.98 22.45 21.37 21.49 -0.48 -2.18% 938,731
Feb 27, 2025 22.63 22.90 21.81 21.97 -0.82 -3.60% 810,374
Feb 26, 2025 22.86 23.36 22.36 22.79 -0.01 -0.04% 765,700
Feb 25, 2025 24.56 24.56 22.41 22.80 -1.68 -6.86% 783,304
Feb 24, 2025 25.61 25.64 24.12 24.48 -0.93 -3.66% 568,500
Feb 21, 2025 26.84 26.84 25.13 25.41 -0.90 -3.42% 538,100
Feb 20, 2025 26.90 27.55 26.29 26.31 -0.65 -2.41% 420,225
Feb 19, 2025 27.64 27.71 26.64 26.96 -0.98 -3.51% 652,423
Feb 18, 2025 28.60 28.70 27.08 27.94 -0.76 -2.65% 455,149
Feb 14, 2025 29.63 29.96 28.67 28.70 -0.76 -2.58% 211,200
Feb 13, 2025 29.53 29.69 29.20 29.46 -0.03 -0.10% 352,200
Feb 12, 2025 29.40 29.81 29.22 29.49 -0.46 -1.54% 254,100
Feb 11, 2025 30.62 30.81 29.57 29.95 -1.13 -3.64% 243,049
Feb 10, 2025 31.84 32.00 30.85 31.08 -0.49 -1.55% 297,857
Feb 7, 2025 30.98 31.65 30.35 31.57 0.55 1.77% 536,200
Feb 6, 2025 30.22 31.70 30.10 31.02 0.97 3.23% 536,238
Feb 5, 2025 29.80 30.13 29.32 30.05 0.28 0.94% 322,500
Feb 4, 2025 29.38 29.98 29.09 29.77 0.41 1.40% 258,174
Feb 3, 2025 28.80 29.88 28.53 29.36 -0.16 -0.54% 489,546
Jan 31, 2025 28.69 29.58 28.45 29.52 0.76 2.64% 557,000
Jan 30, 2025 29.25 29.45 28.51 28.76 -0.04 -0.14% 244,557
Jan 29, 2025 29.14 29.14 28.36 28.80 -0.62 -2.11% 286,208
Jan 28, 2025 29.29 29.84 28.56 29.42 0.59 2.05% 461,442
Jan 27, 2025 29.17 29.80 28.24 28.83 -0.43 -1.47% 527,616
Jan 24, 2025 29.61 29.99 28.93 29.26 -0.27 -0.91% 642,205
Jan 23, 2025 30.15 30.53 29.20 29.53 -0.96 -3.15% 632,700
Jan 22, 2025 31.74 32.20 30.19 30.49 -1.45 -4.54% 583,129
Jan 21, 2025 31.15 32.02 30.59 31.94 0.98 3.17% 616,864