Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	39.749	39.749	39.749	39.749	34.802	50
2024-06-13	40.156	40.156	40.156	40.156	35.158	2
2024-06-12	40.265	40.572	39.530	39.961	34.988	402
2024-06-11	38.090	38.140	38.060	38.060	33.324	4
2024-06-10	38.760	38.760	37.300	38.410	33.630	2
2024-06-07	39.190	39.220	38.190	38.190	33.437	19
2024-06-06	38.807	39.300	38.800	39.060	34.199	162
2024-06-05	38.800	39.130	38.500	39.130	34.260	93
2024-06-04	39.576	39.770	38.407	38.655	33.845	527
2024-06-03	40.960	41.290	40.142	40.142	35.146	418
2024-05-31	41.000	41.350	40.266	40.520	35.478	289
2024-05-30	38.105	40.710	37.910	40.710	35.644	1,151
2024-05-29	37.000	38.670	36.860	37.960	32.973	564
2024-05-28	37.025	37.330	37.010	37.278	32.381	24
2024-05-24	38.210	38.286	37.890	37.890	32.913	134
2024-05-23	39.100	39.260	38.070	38.070	33.069	20
2024-05-22	40.285	40.750	40.285	40.430	35.119	150
2024-05-21	40.360	41.500	40.360	40.920	35.545	43
2024-05-20	41.925	41.925	41.600	41.750	36.266	19
2024-05-17	42.200	42.200	41.660	42.090	36.561	61
2024-05-16	42.960	42.960	42.960	42.960	37.317	6
2024-05-15	43.315	43.680	42.220	42.365	36.800	599
2024-05-14	42.900	43.370	42.900	43.370	37.673	12
2024-05-13	41.170	42.780	41.170	42.780	37.160	107
2024-05-10	40.115	40.730	39.980	40.260	34.971	787
2024-05-09	38.770	39.244	38.770	39.244	34.089	755
2024-05-08	38.630	38.890	38.630	38.770	33.677	79
2024-05-07	39.960	40.460	39.820	39.870	34.633	92
2024-05-03	43.800	43.800	40.748	40.748	35.395	77
2024-05-02	44.640	44.640	40.420	41.490	36.040	359
2024-05-01	42.300	42.300	42.300	42.300	36.743	401
2024-04-30	42.990	42.990	42.990	42.990	37.343	0
2024-04-29	41.730	42.850	41.730	42.850	37.221	6
2024-04-26	43.085	43.085	42.755	42.755	37.139	25
2024-04-25	42.540	42.540	40.830	41.340	35.909	8
2024-04-24	43.044	43.044	43.044	43.044	37.390	0
2024-04-23	41.500	43.385	41.500	43.044	37.390	70
2024-04-22	41.010	41.070	40.840	41.070	35.675	53
2024-04-19	41.390	41.420	41.390	41.420	35.979	1
2024-04-18	40.470	41.030	40.470	41.030	35.640	2
2024-04-17	40.880	41.100	40.360	41.100	35.701	880
2024-04-16	40.380	40.920	40.380	40.590	35.258	10
2024-04-15	42.000	42.000	41.208	41.208	35.795	5
2024-04-12	42.590	42.590	41.780	41.780	36.292	312
2024-04-11	41.000	42.210	41.000	42.210	36.665	31
2024-04-10	43.190	43.190	41.835	41.980	36.465	148
2024-04-09	43.740	44.280	43.740	43.900	38.133	245
2024-04-08	44.010	45.100	44.010	44.237	38.425	296
2024-04-05	43.140	44.040	43.130	44.040	38.255	3
2024-04-04	43.610	43.610	43.610	43.610	37.881	0
2024-04-03	43.610	43.610	43.610	43.610	37.881	0
2024-04-02	42.925	42.925	42.925	42.925	37.286	12
2024-03-28	46.680	46.680	45.800	46.420	40.322	120
2024-03-27	46.820	47.030	45.330	46.990	40.817	3
2024-03-26	47.810	47.810	46.400	46.403	40.307	27
2024-03-25	46.900	47.490	46.100	47.490	41.252	88
2024-03-22	48.050	48.550	46.220	46.546	40.432	73
2024-03-21	49.050	49.050	47.180	47.596	41.343	374
2024-03-20	46.790	47.070	45.940	47.070	40.887	251
2024-03-19	46.800	47.730	46.220	46.331	40.245	252

← NewerPage 11 of 21 · 1,236 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.