Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	56.647	56.647	56.647	56.647	47.625	0
2022-09-16	56.647	56.647	56.647	56.647	47.625	0
2022-09-15	56.647	56.647	56.647	56.647	47.625	0
2022-09-14	56.647	56.647	56.647	56.647	47.625	0
2022-09-13	56.647	56.647	56.647	56.647	47.625	0
2022-09-12	56.647	56.647	56.647	56.647	47.625	0
2022-09-09	56.647	56.647	56.647	56.647	47.625	0
2022-09-08	56.647	56.647	56.647	56.647	47.625	0
2022-09-07	56.647	56.647	56.647	56.647	47.625	0
2022-09-06	56.647	56.647	56.647	56.647	47.625	0
2022-09-05	56.647	56.647	56.647	56.647	47.625	0
2022-09-02	56.647	56.647	56.647	56.647	47.625	0
2022-09-01	56.647	56.647	56.647	56.647	47.625	0
2022-08-31	56.647	56.647	56.647	56.647	47.625	0
2022-08-30	56.647	56.647	56.647	56.647	47.423	0
2022-08-26	56.647	56.647	56.647	56.647	47.423	0
2022-08-25	56.647	56.647	56.647	56.647	47.423	0
2022-08-24	56.647	56.647	56.647	56.647	47.423	0
2022-08-23	56.647	56.647	56.647	56.647	47.423	0
2022-08-22	56.647	56.647	56.647	56.647	47.423	0
2022-08-19	56.647	56.647	56.647	56.647	47.423	0
2022-08-18	56.647	56.647	56.647	56.647	47.423	0
2022-08-17	56.647	56.647	56.647	56.647	47.423	0
2022-08-16	56.647	56.647	56.647	56.647	47.423	0
2022-08-15	56.647	56.647	56.647	56.647	47.423	0
2022-08-12	56.647	56.647	56.647	56.647	47.423	0
2022-08-11	56.990	56.990	56.647	56.647	47.423	80
2022-08-10	56.647	56.647	56.647	56.647	47.423	0
2022-08-09	56.647	56.647	56.647	56.647	47.423	0
2022-08-08	56.647	56.647	56.647	56.647	47.423	0
2022-08-05	56.647	56.647	56.647	56.647	47.423	0
2022-08-04	56.647	56.647	56.647	56.647	47.423	0
2022-08-03	56.647	56.647	56.647	56.647	47.423	0
2022-08-02	56.647	56.647	56.647	56.647	47.423	0
2022-08-01	56.647	56.647	56.647	56.647	47.423	0
2022-07-29	56.647	56.647	56.647	56.647	47.423	0
2022-07-28	56.990	56.990	56.647	56.647	47.423	80
2022-07-27	52.850	52.850	52.850	52.850	44.245	0
2022-07-26	53.010	53.010	52.850	52.850	44.245	117
2022-07-25	60.030	60.030	60.030	60.030	50.256	0
2022-07-22	53.490	53.490	53.490	53.490	44.781	0
2022-07-21	53.490	53.490	53.490	53.490	44.781	0
2022-07-20	53.490	53.490	53.490	53.490	44.781	0
2022-07-19	53.490	53.490	53.490	53.490	44.781	0
2022-07-18	53.490	53.490	53.490	53.490	44.781	0
2022-07-15	53.490	53.490	53.490	53.490	44.781	0
2022-07-14	53.490	53.490	53.490	53.490	44.781	0
2022-07-13	53.490	53.490	53.490	53.490	44.781	0
2022-07-12	53.490	53.490	53.490	53.490	44.781	0
2022-07-11	53.490	53.490	53.490	53.490	44.781	0
2022-07-08	53.490	53.490	53.490	53.490	44.781	0
2022-07-07	53.490	53.490	53.490	53.490	44.781	0
2022-07-06	53.490	53.490	53.490	53.490	44.781	0
2022-07-05	53.490	53.490	53.490	53.490	44.781	0
2022-07-04	53.490	53.490	53.490	53.490	44.781	0
2022-07-01	53.490	53.490	53.490	53.490	44.781	0
2022-06-30	53.490	53.490	53.490	53.490	44.781	0
2022-06-29	53.490	53.490	53.490	53.490	44.781	0
2022-06-28	53.490	53.490	53.490	53.490	44.781	0
2022-06-27	53.490	53.490	53.490	53.490	44.781	0

← NewerPage 18 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.