Shutterstock, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	33.880	34.980	33.880	34.428	30.413	911
2024-09-06	34.710	34.710	34.010	34.010	30.044	372
2024-09-05	34.670	34.930	34.570	34.840	30.777	18
2024-09-04	34.055	34.590	34.055	34.465	30.446	606
2024-09-03	35.210	35.760	35.100	35.100	31.006	160
2024-09-02	35.150	35.150	35.150	35.150	31.051	0
2024-08-30	35.640	35.640	35.150	35.150	31.051	22
2024-08-29	34.430	35.530	34.330	35.530	31.386	1,015
2024-08-28	34.248	34.400	33.870	33.890	29.673	371
2024-08-27	34.510	34.750	33.960	34.170	29.918	499
2024-08-23	33.900	34.475	33.590	34.475	30.185	666
2024-08-22	34.650	34.650	32.880	32.880	28.788	1,607
2024-08-21	34.800	34.810	34.800	34.810	30.478	17
2024-08-20	35.600	35.600	35.600	35.600	31.170	60
2024-08-19	36.300	36.426	36.250	36.250	31.739	429
2024-08-16	36.940	36.940	36.430	36.430	31.896	137
2024-08-15	36.230	37.279	36.230	37.101	32.484	291
2024-08-14	36.510	36.510	36.300	36.300	31.783	2
2024-08-13	35.192	35.790	35.192	35.790	31.336	158
2024-08-12	36.385	36.610	36.005	36.359	31.835	401
2024-08-09	37.626	37.660	37.120	37.626	32.944	74
2024-08-08	37.720	37.720	37.385	37.385	32.733	34
2024-08-07	37.580	38.970	37.580	38.520	33.726	82
2024-08-06	38.890	38.890	33.860	36.200	31.695	278
2024-08-05	36.610	38.070	36.610	37.000	32.396	80
2024-08-02	38.915	40.005	38.860	39.846	34.887	442
2024-08-01	43.490	43.490	41.400	41.610	36.432	254
2024-07-31	43.765	44.773	43.500	44.330	38.814	468
2024-07-30	43.090	43.500	42.332	42.940	37.596	1,262
2024-07-29	43.000	43.000	42.580	42.580	37.281	0
2024-07-26	42.690	42.690	42.250	42.250	36.992	50
2024-07-25	41.372	42.080	41.372	42.080	36.843	9
2024-07-24	41.360	41.360	40.993	40.993	35.892	102
2024-07-23	40.755	40.755	40.755	40.755	35.683	252
2024-07-22	40.455	40.765	40.455	40.765	35.692	301
2024-07-19	41.180	41.370	40.390	40.520	35.478	13
2024-07-18	42.400	43.110	41.820	41.820	36.616	722
2024-07-17	42.480	43.170	41.186	41.186	36.061	135
2024-07-16	40.990	42.035	40.990	42.035	36.804	1,192
2024-07-15	39.800	40.810	39.800	40.538	35.494	361
2024-07-12	39.350	39.350	38.604	39.300	34.409	476
2024-07-11	36.910	38.750	36.910	38.560	33.761	303
2024-07-10	36.660	36.660	35.990	36.480	31.940	12
2024-07-09	34.967	36.071	34.967	36.071	31.582	31
2024-07-08	34.550	35.440	34.550	35.360	30.960	45
2024-07-05	36.240	36.240	35.020	35.078	30.713	35
2024-07-04	35.370	35.370	35.370	35.370	30.968	0
2024-07-03	35.420	36.120	35.370	35.370	30.968	78
2024-07-02	37.310	37.310	35.950	35.950	31.476	109
2024-07-01	38.980	38.980	37.000	37.000	32.396	334
2024-06-28	38.560	38.860	37.910	37.910	33.192	157
2024-06-27	38.240	38.960	37.910	38.516	33.723	231
2024-06-26	37.450	37.840	37.450	37.590	32.912	4
2024-06-25	37.810	37.900	37.300	37.417	32.761	48
2024-06-24	38.240	38.565	37.640	37.640	32.956	415
2024-06-21	38.942	39.450	38.942	38.942	34.096	94
2024-06-20	39.980	40.670	39.800	40.035	35.053	25,837
2024-06-19	40.011	40.011	40.011	40.011	35.032	0
2024-06-18	39.274	40.011	39.274	40.011	35.032	37
2024-06-17	39.749	39.749	39.749	39.749	34.802	0

← NewerPage 10 of 21 · 1,244 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.