Shutterstock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.600 | 4.730 | 4.560 | 4.610 | 4.610 | 383 |
| 2026-10-22 | 4.537 | 4.735 | 4.537 | 4.650 | 4.650 | 6,653 |
| 2026-10-21 | 4.610 | 4.610 | 4.440 | 4.575 | 4.575 | 1,995 |
| 2026-10-20 | 4.500 | 4.510 | 4.410 | 4.490 | 4.490 | 499 |
| 2026-10-19 | 4.380 | 4.560 | 4.350 | 4.445 | 4.445 | 448 |
| 2026-10-16 | 4.600 | 4.700 | 4.410 | 4.425 | 4.425 | 1,612 |
| 2026-10-15 | 4.000 | 4.420 | 4.000 | 4.420 | 4.420 | 640 |
| 2026-10-14 | 4.280 | 4.280 | 4.065 | 4.070 | 4.070 | 17,902 |
| 2026-10-13 | 4.250 | 4.275 | 4.240 | 4.260 | 4.260 | 302 |
| 2026-10-12 | 4.320 | 4.350 | 4.070 | 4.130 | 4.130 | 266 |
| 2026-10-09 | 4.500 | 4.568 | 4.260 | 4.260 | 4.260 | 1,979 |
| 2026-10-08 | 4.490 | 4.490 | 4.250 | 4.420 | 4.420 | 451 |
| 2026-10-07 | 4.050 | 4.100 | 3.960 | 4.100 | 4.100 | 231 |
| 2026-10-06 | 4.090 | 4.140 | 4.010 | 4.120 | 4.120 | 351 |
| 2026-10-05 | 3.800 | 4.020 | 3.779 | 3.990 | 3.990 | 2,290 |
| 2026-10-02 | 4.166 | 4.230 | 3.889 | 3.889 | 3.889 | 796 |
| 2026-10-01 | 4.259 | 4.310 | 3.900 | 4.010 | 4.010 | 855 |
| 2026-09-30 | 4.080 | 4.140 | 4.050 | 4.135 | 4.135 | 380 |
| 2026-09-29 | 4.100 | 4.100 | 3.890 | 3.990 | 3.990 | 1,469 |
| 2026-09-28 | 4.180 | 4.360 | 3.938 | 4.015 | 4.015 | 2,866 |
| 2026-09-25 | 4.110 | 4.230 | 4.110 | 4.180 | 4.180 | 553 |
| 2026-09-24 | 4.330 | 4.340 | 4.075 | 4.120 | 4.120 | 30,503 |
| 2026-09-23 | 4.550 | 4.600 | 4.330 | 4.385 | 4.385 | 3,055 |
| 2026-09-22 | 4.490 | 4.670 | 4.420 | 4.585 | 4.585 | 4,292 |
| 2026-09-21 | 4.510 | 4.620 | 4.430 | 4.430 | 4.430 | 2,459 |
| 2026-09-18 | 4.950 | 4.950 | 4.570 | 4.610 | 4.610 | 4,219 |
| 2026-09-17 | 4.950 | 5.120 | 4.879 | 4.930 | 4.930 | 10,986 |
| 2026-09-16 | 4.840 | 5.012 | 4.810 | 5.011 | 5.011 | 8,154 |
| 2026-09-15 | 5.250 | 5.280 | 5.000 | 5.000 | 5.000 | 6,312 |
| 2026-09-14 | 5.150 | 5.152 | 4.970 | 5.070 | 5.070 | 1,056 |
| 2026-09-11 | 5.150 | 5.160 | 4.980 | 4.988 | 4.988 | 7,212 |
| 2026-09-10 | 5.060 | 5.150 | 4.950 | 5.150 | 5.150 | 4,307 |
| 2026-09-09 | 5.220 | 5.220 | 4.920 | 5.090 | 5.090 | 4,260 |
| 2026-09-08 | 5.690 | 5.730 | 5.060 | 5.220 | 5.220 | 12,086 |
| 2026-09-04 | 5.770 | 5.800 | 5.630 | 5.755 | 5.755 | 88 |
| 2026-09-03 | 5.710 | 6.070 | 5.710 | 5.810 | 5.810 | 1,548 |
| 2026-09-02 | 5.800 | 5.804 | 5.630 | 5.700 | 5.700 | 2,631 |
| 2026-09-01 | 5.550 | 5.800 | 5.460 | 5.673 | 5.673 | 10,496 |
| 2026-08-31 | 6.050 | 6.050 | 5.700 | 5.715 | 5.715 | 471 |
| 2026-08-28 | 5.660 | 5.840 | 5.490 | 5.840 | 5.840 | 4,693 |
| 2026-08-27 | 5.610 | 5.610 | 5.442 | 5.511 | 5.511 | 3,573 |
| 2026-08-26 | 5.500 | 5.550 | 5.280 | 5.420 | 5.420 | 9,380 |
| 2026-08-25 | 5.350 | 5.440 | 5.305 | 5.440 | 5.440 | 659 |
| 2026-08-24 | 5.338 | 5.510 | 5.285 | 5.290 | 5.290 | 6,986 |
| 2026-08-21 | 5.430 | 5.430 | 5.258 | 5.258 | 5.258 | 2,722 |
| 2026-08-20 | 5.580 | 5.580 | 5.200 | 5.310 | 5.310 | 4,005 |
| 2026-08-19 | 5.480 | 5.630 | 5.400 | 5.600 | 5.600 | 6,310 |
| 2026-08-18 | 5.490 | 5.497 | 5.330 | 5.330 | 5.330 | 3,657 |
| 2026-08-17 | 5.570 | 5.680 | 5.260 | 5.280 | 5.280 | 10,259 |
| 2026-08-14 | 5.860 | 5.860 | 5.630 | 5.630 | 5.630 | 2,347 |
| 2026-08-13 | 5.870 | 5.870 | 5.510 | 5.550 | 5.550 | 2,750 |
| 2026-08-12 | 5.590 | 5.880 | 5.470 | 5.607 | 5.607 | 8,073 |
| 2026-08-11 | 5.810 | 6.000 | 5.490 | 5.490 | 5.490 | 7,617 |
| 2026-08-10 | 6.030 | 6.030 | 5.671 | 5.880 | 5.880 | 6,066 |
| 2026-08-07 | 5.990 | 6.180 | 5.820 | 5.910 | 5.910 | 4,396 |
| 2026-08-06 | 6.330 | 6.330 | 5.868 | 5.925 | 5.925 | 3,889 |
| 2026-08-05 | 6.280 | 6.649 | 5.960 | 6.210 | 6.210 | 10,815 |
| 2026-08-04 | 6.120 | 6.240 | 5.778 | 6.000 | 6.000 | 200 |
| 2026-08-03 | 5.590 | 6.006 | 5.470 | 5.990 | 5.990 | 5,174 |
| 2026-07-31 | 5.370 | 5.585 | 5.180 | 5.570 | 5.570 | 10,537 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.3600 USD |
| 2026-03-05 | 0.3600 USD |
| 2025-12-04 | 0.3300 USD |
| 2025-09-04 | 0.3300 USD |
| 2025-06-05 | 0.3300 USD |
| 2025-03-06 | 0.3300 USD |
| 2024-11-29 | 0.3000 USD |
| 2024-08-29 | 0.3000 USD |
| 2024-05-30 | 0.3000 USD |
| 2024-02-28 | 0.3000 USD |
| 2023-11-29 | 0.2700 USD |
| 2023-08-30 | 0.2700 USD |
| 2023-05-31 | 0.2700 USD |
| 2023-03-01 | 0.2700 USD |
| 2022-11-30 | 0.2400 USD |
| 2022-08-31 | 0.2400 USD |
| 2022-06-01 | 0.2400 USD |
| 2022-03-02 | 0.2400 USD |
| 2021-12-01 | 0.2100 USD |
| 2021-09-01 | 0.2100 USD |
| 2021-06-02 | 0.2100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.