Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	54.130	54.130	54.130	54.130	45.724	0
2022-12-12	54.130	54.130	54.130	54.130	45.724	0
2022-12-09	54.130	54.130	54.130	54.130	45.724	0
2022-12-08	54.130	54.130	54.130	54.130	45.724	0
2022-12-07	54.130	54.130	54.130	54.130	45.724	0
2022-12-06	54.130	54.130	54.130	54.130	45.724	0
2022-12-05	54.130	54.130	54.130	54.130	45.724	0
2022-12-02	54.130	54.130	54.130	54.130	45.724	0
2022-12-01	54.130	54.130	54.130	54.130	45.724	147
2022-11-30	51.130	51.130	51.130	51.130	43.190	0
2022-11-29	51.130	51.130	51.130	51.130	42.987	0
2022-11-28	51.130	51.130	51.130	51.130	42.987	1
2022-11-25	51.862	51.862	51.862	51.862	43.602	0
2022-11-24	51.862	51.862	51.862	51.862	43.602	0
2022-11-23	51.862	51.862	51.862	51.862	43.602	0
2022-11-22	51.862	51.862	51.862	51.862	43.602	0
2022-11-21	51.862	51.862	51.862	51.862	43.602	0
2022-11-18	51.862	51.862	51.862	51.862	43.602	50
2022-11-17	54.490	54.490	54.490	54.490	45.812	0
2022-11-16	54.490	54.490	54.490	54.490	45.812	0
2022-11-15	54.490	54.490	54.490	54.490	45.812	0
2022-11-14	54.490	54.490	54.490	54.490	45.812	0
2022-11-11	54.490	54.490	54.490	54.490	45.812	25
2022-11-10	51.497	51.497	51.497	51.497	43.296	0
2022-11-09	51.497	51.497	51.497	51.497	43.296	0
2022-11-08	51.497	51.497	51.497	51.497	43.296	0
2022-11-07	51.497	51.497	51.497	51.497	43.296	0
2022-11-04	51.497	51.497	51.497	51.497	43.296	21
2022-11-03	50.490	50.490	50.490	50.490	42.449	0
2022-11-02	50.490	50.490	50.490	50.490	42.449	0
2022-11-01	50.490	50.490	50.490	50.490	42.449	20
2022-10-31	51.497	51.497	51.497	51.497	43.296	0
2022-10-28	51.497	51.497	51.497	51.497	43.296	0
2022-10-27	51.497	51.497	51.497	51.497	43.296	21
2022-10-26	50.965	50.965	50.965	50.965	42.848	0
2022-10-25	47.220	50.965	47.220	50.965	42.848	191
2022-10-24	53.725	53.725	53.725	53.725	45.169	0
2022-10-21	53.795	53.795	53.725	53.725	45.169	59
2022-10-20	53.725	53.725	53.725	53.725	45.169	0
2022-10-19	53.725	53.725	53.725	53.725	45.169	0
2022-10-18	53.795	53.795	53.725	53.725	45.169	59
2022-10-17	49.765	49.765	49.765	49.765	41.839	0
2022-10-14	49.765	49.765	49.765	49.765	41.839	0
2022-10-13	49.765	49.765	49.765	49.765	41.839	0
2022-10-12	49.765	49.765	49.765	49.765	41.839	0
2022-10-11	49.765	49.765	49.765	49.765	41.839	50
2022-10-10	52.300	52.300	52.300	52.300	43.971	0
2022-10-07	52.300	52.300	52.300	52.300	43.971	0
2022-10-06	52.300	52.300	52.300	52.300	43.971	0
2022-10-05	52.300	52.300	52.300	52.300	43.971	4
2022-10-04	50.800	50.800	50.800	50.800	42.709	0
2022-10-03	50.630	50.800	50.630	50.800	42.709	107
2022-09-30	56.647	56.647	56.647	56.647	47.625	0
2022-09-29	56.647	56.647	56.647	56.647	47.625	0
2022-09-28	56.647	56.647	56.647	56.647	47.625	0
2022-09-27	56.647	56.647	56.647	56.647	47.625	0
2022-09-26	56.647	56.647	56.647	56.647	47.625	0
2022-09-23	56.647	56.647	56.647	56.647	47.625	0
2022-09-22	56.647	56.647	56.647	56.647	47.625	0
2022-09-21	56.647	56.647	56.647	56.647	47.625	0

← NewerPage 17 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.