Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	48.260	48.600	46.740	48.600	41.943	137
2023-12-19	50.150	50.150	48.090	48.270	41.658	108
2023-12-18	46.810	47.000	45.910	46.720	40.321	35
2023-12-15	46.250	46.250	45.700	45.811	39.536	57
2023-12-14	49.760	50.420	48.720	48.940	42.237	68
2023-12-13	44.661	44.661	44.661	44.661	38.544	100
2023-12-12	45.260	45.260	44.820	44.820	38.681	3
2023-12-11	45.240	45.240	44.650	45.210	39.017	167
2023-12-08	44.850	46.266	44.850	45.940	39.648	41
2023-12-07	45.670	46.002	45.430	45.436	39.213	174
2023-12-06	45.110	45.110	44.872	44.872	38.726	71
2023-12-05	46.400	46.400	45.050	45.320	39.112	244
2023-12-04	45.020	47.750	45.020	47.700	41.166	339
2023-12-01	42.940	45.560	42.940	45.400	39.181	15
2023-11-30	44.970	44.970	44.400	44.400	38.318	7
2023-11-29	45.470	45.880	44.720	44.720	38.595	358
2023-11-28	44.540	45.490	44.540	44.870	38.491	9
2023-11-27	44.500	45.170	44.480	44.980	38.585	23
2023-11-24	43.650	45.750	43.650	44.900	38.517	7
2023-11-23	45.220	45.220	45.220	45.220	38.791	0
2023-11-22	44.990	45.740	44.990	45.220	38.791	72
2023-11-21	45.430	46.180	45.430	46.130	39.572	1
2023-11-20	44.850	45.250	44.500	44.840	38.465	27
2023-11-17	43.420	44.890	43.420	44.890	38.508	4
2023-11-16	44.753	45.200	44.460	44.460	38.139	282
2023-11-15	44.960	46.150	44.690	45.740	39.237	9,254
2023-11-14	42.335	44.200	42.335	44.070	37.805	271
2023-11-13	39.570	40.690	39.570	40.520	34.759	12
2023-11-10	39.780	40.690	39.700	40.690	34.905	183
2023-11-09	40.872	40.872	40.872	40.872	35.061	0
2023-11-08	42.110	42.110	40.872	40.872	35.061	99
2023-11-07	41.720	42.480	41.300	42.480	36.441	156
2023-11-06	41.180	41.750	41.180	41.540	35.634	200
2023-11-03	40.765	41.310	40.080	40.875	35.064	269
2023-11-02	38.450	39.480	37.810	39.280	33.696	244
2023-11-01	40.680	40.680	37.310	37.500	32.169	1,731
2023-10-31	38.890	41.870	38.590	40.670	34.888	1,971
2023-10-30	34.780	34.780	33.900	34.310	29.432	131
2023-10-27	34.480	34.640	34.150	34.240	29.372	163
2023-10-26	34.630	35.070	34.630	35.070	30.084	2
2023-10-25	35.380	35.380	34.830	34.830	29.878	47
2023-10-24	35.770	36.250	35.430	35.430	30.393	128
2023-10-23	35.020	36.230	34.720	36.118	30.983	104
2023-10-20	36.560	36.560	36.160	36.261	31.106	228
2023-10-19	37.500	37.500	34.500	37.160	31.877	170
2023-10-18	38.930	39.060	38.440	38.550	33.070	76
2023-10-17	39.044	39.044	38.490	39.044	33.493	48
2023-10-16	37.580	38.340	37.030	38.340	32.889	23
2023-10-13	38.340	38.340	37.032	37.032	31.767	15
2023-10-12	39.440	39.440	37.900	37.900	32.512	36
2023-10-11	39.240	39.340	38.700	38.740	33.233	105
2023-10-10	37.950	39.320	37.950	39.200	33.627	21
2023-10-09	37.410	37.730	37.410	37.730	32.366	2
2023-10-06	37.210	37.210	36.490	36.490	31.302	1
2023-10-05	37.518	37.518	37.518	37.518	32.184	0
2023-10-04	37.518	37.518	37.518	37.518	32.184	127
2023-10-03	37.750	37.750	37.679	37.679	32.322	53
2023-10-02	37.700	38.630	37.700	38.322	32.874	136
2023-09-29	37.830	37.830	37.830	37.830	32.452	200
2023-09-28	36.670	36.670	36.595	36.595	31.392	6

← NewerPage 13 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.