Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	49.340	49.410	47.210	47.885	41.595	358
2024-03-15	49.750	49.750	48.470	48.576	42.194	37
2024-03-14	51.260	51.400	48.780	49.800	43.258	198
2024-03-13	51.280	51.850	49.680	51.850	45.039	17
2024-03-12	50.517	50.690	49.735	50.273	43.669	199
2024-03-11	50.730	51.890	50.410	50.570	43.927	83
2024-03-08	52.410	54.200	52.410	54.200	47.080	164
2024-03-07	50.990	51.610	50.470	51.610	44.830	135
2024-03-06	51.210	51.360	49.100	49.930	43.371	562
2024-03-05	48.350	50.270	48.350	50.270	43.666	32
2024-03-04	50.200	50.741	50.050	50.568	43.925	62
2024-03-01	48.458	50.034	47.730	49.670	43.145	49
2024-02-29	47.290	48.848	47.290	48.550	42.172	86
2024-02-28	47.060	47.230	46.500	47.100	40.913	289
2024-02-27	47.090	47.090	46.220	46.470	40.105	72
2024-02-26	47.000	47.600	46.510	46.514	40.143	35
2024-02-23	45.145	46.434	44.946	46.434	40.074	24
2024-02-22	42.709	44.772	42.709	43.145	37.235	232
2024-02-21	39.205	42.900	36.790	42.895	37.020	227
2024-02-20	44.120	44.640	43.840	44.260	38.198	780
2024-02-19	45.690	45.690	45.690	45.690	39.432	0
2024-02-16	45.815	45.815	45.430	45.690	39.432	51
2024-02-15	47.430	48.280	47.390	48.280	41.667	83
2024-02-14	45.460	45.840	45.460	45.780	39.509	251
2024-02-13	45.140	46.100	44.660	44.660	38.543	26
2024-02-12	46.763	49.240	46.210	48.800	42.116	1,241
2024-02-09	45.540	45.540	44.790	45.450	39.225	24
2024-02-08	43.960	44.510	43.220	44.510	38.413	95
2024-02-07	44.700	44.940	44.080	44.246	38.186	2
2024-02-06	44.650	45.280	43.910	45.280	39.078	205
2024-02-05	46.042	47.000	44.240	44.990	38.828	298
2024-02-02	47.043	47.043	47.043	47.043	40.599	21
2024-02-01	47.430	47.760	47.430	47.760	41.218	29
2024-01-31	49.020	49.020	47.970	48.122	41.531	6
2024-01-30	48.335	49.072	48.335	48.600	41.943	61
2024-01-29	46.050	47.760	46.050	47.585	41.068	48
2024-01-26	48.330	48.600	47.680	47.680	41.149	386
2024-01-25	48.650	48.650	47.960	48.280	41.667	22
2024-01-24	51.200	51.200	48.905	48.950	42.245	145
2024-01-23	50.410	50.410	50.410	50.410	43.505	0
2024-01-22	50.710	51.460	50.236	50.410	43.505	335
2024-01-19	48.990	49.200	48.990	49.200	42.461	8
2024-01-18	48.430	48.530	47.810	48.410	41.779	4
2024-01-17	46.630	47.030	46.630	46.920	40.493	4
2024-01-16	48.420	48.420	47.480	47.820	41.270	45
2024-01-15	48.570	48.570	48.570	48.570	41.917	0
2024-01-12	49.690	49.690	48.570	48.570	41.917	46
2024-01-11	49.160	49.410	48.020	48.560	41.909	10
2024-01-10	48.410	49.095	47.780	49.095	42.370	730
2024-01-09	48.839	49.032	48.839	49.032	42.316	85
2024-01-08	46.995	49.368	46.995	49.368	42.606	435
2024-01-05	47.110	47.110	47.110	47.110	40.657	0
2024-01-04	45.735	46.131	45.735	46.131	39.812	404
2024-01-03	47.115	47.130	46.050	46.740	40.338	256
2024-01-02	47.270	47.960	47.180	47.800	41.253	494
2023-12-29	48.385	49.300	47.960	48.460	41.822	124
2023-12-28	48.270	48.790	48.000	48.538	41.889	206
2023-12-27	48.645	48.693	48.645	48.693	42.023	72
2023-12-22	49.680	49.680	48.610	48.840	42.150	10
2023-12-21	49.090	49.330	48.200	49.330	42.573	346

← NewerPage 12 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.