Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	53.490	53.490	53.490	53.490	44.781	6
2022-06-23	53.490	53.490	53.490	53.490	44.781	6
2022-06-22	53.490	53.490	53.490	53.490	44.781	0
2022-06-21	53.740	53.880	53.740	53.880	45.107	231
2022-06-20	51.998	51.998	51.998	51.998	43.531	0
2022-06-17	51.998	51.998	51.998	51.998	43.531	2
2022-06-16	59.436	59.436	59.436	59.436	49.759	0
2022-06-15	59.436	59.436	59.436	59.436	49.759	0
2022-06-14	59.436	59.436	59.436	59.436	49.759	100
2022-06-13	59.436	59.436	59.436	59.436	49.759	0
2022-06-10	59.436	59.436	59.436	59.436	49.759	0
2022-06-09	59.436	59.436	59.436	59.436	49.759	0
2022-06-08	59.436	59.436	59.436	59.436	49.759	0
2022-06-07	59.436	59.436	59.436	59.436	49.759	0
2022-06-06	59.436	59.436	59.436	59.436	49.759	0
2022-06-01	59.436	59.436	59.436	59.436	49.759	100
2022-05-31	59.545	59.555	59.545	59.555	49.657	400
2022-05-30	55.980	55.980	55.980	55.980	46.676	0
2022-05-27	55.980	55.980	55.980	55.980	46.676	0
2022-05-26	55.980	55.980	55.980	55.980	46.676	0
2022-05-25	55.980	55.980	55.980	55.980	46.676	0
2022-05-24	56.553	56.553	55.980	55.980	46.676	895
2022-05-23	58.870	58.870	58.870	58.870	49.086	0
2022-05-20	59.572	59.572	58.870	58.870	49.086	201
2022-05-19	59.290	60.048	59.270	59.820	49.878	850
2022-05-18	75.705	75.705	75.705	75.705	63.123	0
2022-05-17	75.705	75.705	75.705	75.705	63.123	0
2022-05-16	75.705	75.705	75.705	75.705	63.123	0
2022-05-13	75.705	75.705	75.705	75.705	63.123	0
2022-05-12	75.705	75.705	75.705	75.705	63.123	0
2022-05-11	75.705	75.705	75.705	75.705	63.123	0
2022-05-10	75.705	75.705	75.705	75.705	63.123	0
2022-05-09	75.705	75.705	75.705	75.705	63.123	0
2022-05-06	75.705	75.705	75.705	75.705	63.123	0
2022-05-05	75.705	75.705	75.705	75.705	63.123	0
2022-05-04	75.705	75.705	75.705	75.705	63.123	0
2022-05-03	75.705	75.705	75.705	75.705	63.123	0
2022-04-29	75.705	75.705	75.705	75.705	63.123	0
2022-04-28	75.705	75.705	75.705	75.705	63.123	0
2022-04-27	75.705	75.705	75.705	75.705	63.123	30
2022-04-26	88.150	88.150	88.150	88.150	73.500	0
2022-04-25	88.150	88.150	88.150	88.150	73.500	0
2022-04-22	88.150	88.150	88.150	88.150	73.500	0
2022-04-21	88.150	88.150	88.150	88.150	73.500	0
2022-04-20	88.150	88.150	88.150	88.150	73.500	0
2022-04-19	88.150	88.150	88.150	88.150	73.500	0
2022-04-14	88.150	88.150	88.150	88.150	73.500	0
2022-04-13	88.150	88.150	88.150	88.150	73.500	0
2022-04-12	88.150	88.150	88.150	88.150	73.500	0
2022-04-11	88.150	88.150	88.150	88.150	73.500	0
2022-04-08	88.150	88.150	88.150	88.150	73.500	0
2022-04-07	88.150	88.150	88.150	88.150	73.500	0
2022-04-06	88.150	88.150	88.150	88.150	73.500	1
2022-04-05	88.540	88.540	88.540	88.540	73.825	0
2022-04-04	88.540	88.540	88.540	88.540	73.825	0
2022-04-01	88.540	88.540	88.540	88.540	73.825	0
2022-03-31	88.540	88.540	88.540	88.540	73.825	0
2022-03-30	88.540	88.540	88.540	88.540	73.825	0
2022-03-29	88.540	88.540	88.540	88.540	73.825	0
2022-03-28	88.540	88.540	88.540	88.540	73.825	0

← NewerPage 19 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.