Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	38.320	38.320	38.320	38.320	32.872	0
2023-09-26	38.320	38.320	38.320	38.320	32.872	0
2023-09-25	38.320	38.320	38.320	38.320	32.872	0
2023-09-22	38.320	38.320	38.320	38.320	32.872	1
2023-09-21	39.500	39.500	39.500	39.500	33.884	0
2023-09-20	39.500	39.500	39.500	39.500	33.884	0
2023-09-19	39.500	39.500	39.500	39.500	33.884	50
2023-09-18	39.790	39.790	39.790	39.790	34.133	200
2023-09-15	41.040	41.040	41.040	41.040	35.206	0
2023-09-14	41.153	41.153	41.040	41.040	35.206	56
2023-09-13	39.370	39.370	39.290	39.290	33.704	5
2023-09-12	39.250	39.350	39.250	39.350	33.756	2
2023-09-11	40.845	40.970	40.845	40.960	35.137	172
2023-09-08	39.409	39.409	38.894	38.894	33.364	75
2023-09-07	41.117	41.117	40.310	40.455	34.704	508
2023-09-06	41.845	41.845	41.695	41.695	35.768	102
2023-09-05	42.085	42.085	42.085	42.085	36.102	0
2023-09-04	42.085	42.085	42.085	42.085	36.102	0
2023-09-01	42.085	42.085	42.085	42.085	36.102	0
2023-08-31	42.085	42.085	42.085	42.085	36.102	0
2023-08-30	42.085	42.085	42.085	42.085	36.102	8
2023-08-29	42.349	42.349	42.121	42.145	35.922	108
2023-08-25	42.210	42.210	42.210	42.210	35.977	0
2023-08-24	42.480	42.480	42.480	42.480	36.207	0
2023-08-23	42.480	42.480	42.480	42.480	36.207	0
2023-08-22	42.490	42.490	42.480	42.480	36.207	98
2023-08-21	41.495	41.495	41.495	41.495	35.368	0
2023-08-18	40.900	41.495	40.872	41.495	35.368	945
2023-08-17	42.470	42.470	41.622	42.114	35.895	708
2023-08-16	42.636	42.636	42.055	42.193	35.963	872
2023-08-15	43.221	43.221	42.753	42.805	36.484	110
2023-08-14	43.373	43.384	43.164	43.384	36.978	212
2023-08-11	43.283	43.290	43.283	43.290	36.898	206
2023-08-10	44.216	44.216	44.216	44.216	37.687	100
2023-08-09	43.050	43.050	43.050	43.050	36.693	100
2023-08-08	43.685	43.685	43.685	43.685	37.234	0
2023-08-07	43.835	43.835	43.658	43.685	37.234	1,111
2023-08-04	43.011	44.010	43.011	43.645	37.200	498
2023-08-03	42.440	42.750	42.160	42.670	36.369	2,697
2023-08-02	44.852	46.100	42.999	42.999	36.650	1,528
2023-08-01	49.131	49.131	47.335	47.335	40.345	1,073
2023-07-31	51.390	51.427	50.816	51.427	43.833	167
2023-07-28	50.385	50.598	50.385	50.385	42.945	389
2023-07-27	52.190	52.190	50.900	50.900	43.384	798
2023-07-26	51.925	51.960	51.617	51.617	43.995	122
2023-07-25	52.680	52.893	52.240	52.240	44.526	749
2023-07-24	52.670	52.670	52.670	52.670	44.893	100
2023-07-21	53.026	53.097	52.645	53.090	45.251	255
2023-07-20	54.741	55.247	54.656	54.788	46.698	728
2023-07-19	56.215	57.076	56.140	56.235	47.931	1,578
2023-07-18	57.522	58.200	57.232	58.200	49.606	348
2023-07-17	55.650	55.740	55.650	55.740	47.509	176
2023-07-14	56.480	56.486	56.212	56.370	48.046	850
2023-07-13	56.370	57.210	56.370	57.099	48.668	782
2023-07-12	54.670	55.800	54.595	55.780	47.543	1,255
2023-07-11	53.460	54.390	52.800	52.800	45.004	2,404
2023-07-10	49.190	49.190	49.190	49.190	41.927	0
2023-07-07	49.520	49.520	49.190	49.190	41.927	185
2023-07-06	49.770	49.770	49.040	49.040	41.799	71
2023-07-05	49.100	49.100	49.100	49.100	41.850	0

← NewerPage 14 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.