Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	73.919	74.055	72.730	74.055	62.783	975
2023-04-03	72.490	72.490	72.490	72.490	61.456	45
2023-03-31	71.790	71.790	71.790	71.790	60.863	0
2023-03-30	71.790	71.790	71.790	71.790	60.863	1
2023-03-29	71.860	71.860	71.860	71.860	60.922	35
2023-03-28	74.555	74.555	70.980	71.195	60.358	1,233
2023-03-27	73.510	73.615	73.510	73.615	62.410	500
2023-03-24	72.036	72.036	72.036	72.036	61.072	0
2023-03-23	70.370	72.036	70.370	72.036	61.072	376
2023-03-22	68.990	70.205	68.955	70.205	59.519	334
2023-03-21	69.150	69.150	69.150	69.150	58.625	0
2023-03-20	69.150	69.150	69.150	69.150	58.625	0
2023-03-17	69.150	69.150	69.150	69.150	58.625	15
2023-03-16	70.712	70.712	70.712	70.712	59.949	0
2023-03-15	70.712	70.712	70.712	70.712	59.949	0
2023-03-14	70.712	70.712	70.712	70.712	59.949	70
2023-03-13	70.260	70.260	70.260	70.260	59.566	100
2023-03-10	71.755	71.780	69.526	69.960	59.311	1,122
2023-03-09	74.170	74.170	72.879	72.879	61.786	312
2023-03-08	74.975	75.333	74.555	75.333	63.867	625
2023-03-07	75.500	76.620	74.622	76.100	64.517	1,016
2023-03-06	76.011	78.168	75.540	75.540	64.042	4,553
2023-03-03	73.691	74.990	73.691	74.990	63.576	130
2023-03-02	74.489	74.489	74.242	74.242	62.942	190
2023-03-01	74.267	74.445	74.267	74.445	63.114	98
2023-02-28	74.125	74.125	74.125	74.125	62.614	0
2023-02-27	74.125	74.125	74.125	74.125	62.614	0
2023-02-24	74.420	74.810	74.125	74.125	62.614	13
2023-02-23	75.215	75.500	75.215	75.500	63.775	140
2023-02-22	76.877	77.067	76.517	76.517	64.634	457
2023-02-21	75.885	75.885	75.280	75.280	63.589	233
2023-02-20	76.505	76.505	76.505	76.505	64.624	0
2023-02-17	77.059	77.059	76.505	76.505	64.624	52
2023-02-16	78.660	78.660	78.660	78.660	66.444	25
2023-02-15	77.380	79.090	77.380	79.055	66.778	632
2023-02-14	77.695	77.695	77.695	77.695	65.629	0
2023-02-13	79.130	79.130	77.695	77.695	65.629	34
2023-02-10	77.150	79.675	77.150	77.940	65.836	145
2023-02-09	75.250	80.525	75.250	76.850	64.915	292
2023-02-08	73.150	73.150	71.960	72.662	61.378	887
2023-02-07	76.635	76.635	74.905	74.905	63.272	463
2023-02-06	76.235	77.875	76.235	77.875	65.781	66
2023-02-03	76.845	76.845	76.125	76.165	64.337	105
2023-02-02	79.135	81.000	79.135	80.115	67.673	413
2023-02-01	74.500	74.500	74.500	74.500	62.930	25
2023-01-31	74.470	78.220	74.470	75.180	63.505	639
2023-01-30	70.010	71.905	69.905	71.775	60.629	1,342
2023-01-27	66.251	68.534	66.251	68.534	57.891	200
2023-01-26	64.310	65.115	64.250	64.440	54.433	1,060
2023-01-25	60.960	60.960	60.960	60.960	51.493	20
2023-01-24	60.145	60.145	60.145	60.145	50.805	0
2023-01-23	60.145	60.145	60.145	60.145	50.805	0
2023-01-20	60.145	60.145	60.145	60.145	50.805	0
2023-01-19	60.145	60.145	60.145	60.145	50.805	0
2023-01-18	60.145	60.145	60.145	60.145	50.805	0
2023-01-17	60.145	60.145	60.145	60.145	50.805	0
2023-01-16	60.145	60.145	60.145	60.145	50.805	0
2023-01-13	60.145	60.145	60.145	60.145	50.805	0
2023-01-12	60.020	60.145	60.020	60.145	50.805	107
2023-01-11	58.735	58.735	58.735	58.735	49.614	50

← NewerPage 16 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.