Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	49.100	49.100	49.100	49.100	41.850	0
2023-07-03	48.920	49.100	48.920	49.100	41.850	106
2023-06-30	48.391	48.391	48.391	48.391	41.245	14
2023-06-29	47.760	47.760	47.760	47.760	40.708	0
2023-06-28	47.760	47.760	47.760	47.760	40.708	119
2023-06-27	47.660	47.660	47.630	47.630	40.597	43
2023-06-26	47.020	47.025	47.020	47.025	40.081	140
2023-06-23	48.460	48.460	48.250	48.250	41.126	55
2023-06-22	48.569	48.569	48.569	48.569	41.397	0
2023-06-21	48.210	48.569	47.790	48.569	41.397	420
2023-06-20	48.560	48.661	48.560	48.661	41.476	160
2023-06-19	48.886	48.886	48.886	48.886	41.667	0
2023-06-16	48.886	48.886	48.886	48.886	41.667	1
2023-06-15	48.018	49.650	48.018	49.650	42.319	91
2023-06-14	49.140	49.140	48.510	48.510	41.347	200
2023-06-13	48.580	48.725	48.425	48.725	41.530	550
2023-06-12	49.348	49.609	49.348	49.609	42.284	150
2023-06-09	50.270	50.270	49.400	49.400	42.106	125
2023-06-08	51.945	51.945	51.945	51.945	44.275	0
2023-06-07	51.945	51.945	51.945	51.945	44.275	117
2023-06-06	49.680	49.680	49.680	49.680	42.344	0
2023-06-05	49.620	49.620	49.620	49.620	42.293	284
2023-06-02	50.190	50.890	50.090	50.890	43.376	74
2023-06-01	48.450	48.450	48.450	48.450	41.296	0
2023-05-31	48.450	48.450	48.450	48.450	41.296	70
2023-05-30	50.595	50.595	50.595	50.595	42.894	418
2023-05-26	49.500	49.500	49.500	49.500	41.966	0
2023-05-25	50.053	50.053	48.905	49.500	41.966	365
2023-05-24	53.060	53.060	53.060	53.060	44.984	8
2023-05-23	55.760	55.938	53.750	53.750	45.569	723
2023-05-22	52.406	52.406	52.406	52.406	44.429	31
2023-05-19	52.150	52.535	52.150	52.420	44.441	985
2023-05-18	52.030	52.030	52.030	52.030	44.111	0
2023-05-17	51.980	52.030	51.940	52.030	44.111	160
2023-05-16	52.295	52.295	52.295	52.295	44.335	0
2023-05-15	52.295	52.295	52.295	52.295	44.335	0
2023-05-12	52.295	52.295	52.295	52.295	44.335	81
2023-05-11	53.432	53.432	53.032	53.032	44.960	1,400
2023-05-10	54.256	54.270	54.256	54.270	46.010	1
2023-05-09	53.080	53.080	53.080	53.080	45.001	159
2023-05-05	53.100	53.100	53.100	53.100	45.018	0
2023-05-04	53.017	53.100	53.017	53.100	45.018	101
2023-05-03	56.000	56.000	55.500	55.500	47.052	222
2023-05-02	66.585	66.585	66.585	66.585	56.450	0
2023-04-28	66.585	66.585	66.585	66.585	56.450	0
2023-04-27	65.920	66.620	65.920	66.585	56.450	40
2023-04-26	69.430	70.220	67.960	67.960	57.616	109
2023-04-25	72.360	72.593	66.731	66.731	56.574	517
2023-04-24	66.912	66.912	66.379	66.379	56.276	195
2023-04-21	67.077	67.077	66.730	66.734	56.576	350
2023-04-20	68.900	68.900	68.900	68.900	58.413	20
2023-04-19	72.855	72.855	71.630	71.630	60.727	53
2023-04-18	73.920	73.920	73.920	73.920	62.669	15
2023-04-17	74.240	74.240	74.240	74.240	62.940	0
2023-04-14	74.785	75.560	74.240	74.240	62.940	65
2023-04-13	73.000	74.428	73.000	74.428	63.099	48
2023-04-12	71.790	72.340	71.790	72.340	61.329	9
2023-04-11	71.380	71.380	71.380	71.380	60.515	0
2023-04-06	72.145	72.145	72.145	72.145	61.164	0
2023-04-05	73.130	73.130	72.145	72.145	61.164	220

← NewerPage 15 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.