Shutterstock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.000 | 6.000 | 5.260 | 5.330 | 5.330 | 3,569 |
| 2026-07-29 | 6.080 | 6.180 | 5.650 | 5.718 | 5.718 | 2,207 |
| 2026-07-28 | 5.860 | 6.170 | 5.840 | 5.990 | 5.990 | 4,996 |
| 2026-07-27 | 5.660 | 6.030 | 5.540 | 5.880 | 5.880 | 4,292 |
| 2026-07-24 | 5.810 | 5.920 | 5.554 | 5.760 | 5.760 | 12,689 |
| 2026-07-23 | 7.100 | 7.100 | 5.280 | 5.440 | 5.440 | 34,283 |
| 2026-07-22 | 7.417 | 7.417 | 7.417 | 7.417 | 7.417 | 10,188 |
| 2026-07-21 | 7.417 | 7.417 | 7.417 | 7.417 | 7.417 | 1,509 |
| 2026-07-20 | 7.417 | 7.417 | 7.417 | 7.417 | 7.417 | 1,718 |
| 2026-07-17 | 7.610 | 7.650 | 7.270 | 7.417 | 7.417 | 6,638 |
| 2026-07-16 | 8.050 | 8.090 | 7.670 | 7.830 | 7.830 | 542 |
| 2026-07-15 | 7.720 | 8.270 | 7.688 | 7.840 | 7.840 | 2,791 |
| 2026-07-14 | 8.110 | 8.110 | 7.200 | 7.648 | 7.648 | 15,198 |
| 2026-07-13 | 8.330 | 8.830 | 8.087 | 8.170 | 8.170 | 2,783 |
| 2026-07-10 | 8.810 | 8.990 | 8.350 | 8.460 | 8.460 | 1,398 |
| 2026-07-09 | 9.090 | 9.090 | 8.330 | 8.810 | 8.810 | 8,195 |
| 2026-07-08 | 8.900 | 9.050 | 8.590 | 8.981 | 8.981 | 2,545 |
| 2026-07-07 | 9.290 | 9.310 | 8.750 | 8.810 | 8.810 | 10,557 |
| 2026-07-06 | 9.770 | 9.990 | 9.107 | 9.202 | 9.202 | 4,785 |
| 2026-07-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-07-02 | 9.900 | 10.530 | 9.700 | 10.000 | 10.000 | 12,446 |
| 2026-07-01 | 10.460 | 10.480 | 9.250 | 9.900 | 9.900 | 63,796 |
| 2026-06-30 | 14.480 | 14.480 | 13.880 | 14.050 | 14.050 | 85 |
| 2026-06-29 | 14.200 | 14.460 | 14.104 | 14.104 | 14.104 | 94 |
| 2026-06-26 | 14.031 | 14.370 | 13.800 | 14.342 | 14.342 | 508 |
| 2026-06-25 | 14.040 | 14.530 | 13.510 | 13.510 | 13.510 | 253 |
| 2026-06-24 | 14.600 | 14.600 | 14.190 | 14.364 | 14.364 | 2,637 |
| 2026-06-23 | 15.000 | 15.900 | 14.390 | 14.390 | 14.390 | 1,370 |
| 2026-06-22 | 13.990 | 17.000 | 13.990 | 15.968 | 15.968 | 19,062 |
| 2026-06-19 | 13.340 | 13.340 | 13.340 | 13.340 | 13.340 | 0 |
| 2026-06-18 | 13.210 | 13.380 | 12.800 | 13.340 | 13.340 | 912 |
| 2026-06-17 | 13.740 | 13.740 | 13.110 | 13.110 | 13.110 | 3,153 |
| 2026-06-16 | 13.800 | 13.800 | 13.370 | 13.420 | 13.420 | 37 |
| 2026-06-15 | 14.321 | 14.690 | 13.970 | 14.010 | 14.010 | 448 |
| 2026-06-12 | 14.300 | 14.840 | 14.300 | 14.690 | 14.690 | 961 |
| 2026-06-11 | 13.690 | 14.200 | 13.440 | 14.156 | 14.156 | 183 |
| 2026-06-10 | 13.090 | 13.710 | 13.080 | 13.670 | 13.670 | 189 |
| 2026-06-09 | 13.220 | 13.370 | 12.970 | 13.040 | 13.040 | 254 |
| 2026-06-08 | 13.210 | 13.430 | 12.710 | 13.160 | 13.160 | 747 |
| 2026-06-05 | 13.451 | 13.640 | 13.000 | 13.200 | 13.200 | 528 |
| 2026-06-04 | 13.270 | 13.690 | 13.060 | 13.095 | 13.095 | 1,050 |
| 2026-06-03 | 13.810 | 13.924 | 13.240 | 13.870 | 13.510 | 952 |
| 2026-06-02 | 13.710 | 14.045 | 13.550 | 13.830 | 13.471 | 1,576 |
| 2026-06-01 | 15.090 | 15.490 | 14.050 | 14.334 | 13.962 | 1,157 |
| 2026-05-29 | 15.690 | 15.900 | 14.963 | 15.220 | 14.825 | 467 |
| 2026-05-28 | 15.960 | 15.960 | 15.298 | 15.354 | 14.956 | 317 |
| 2026-05-27 | 16.380 | 16.454 | 15.990 | 16.100 | 15.682 | 282 |
| 2026-05-26 | 16.570 | 16.570 | 16.200 | 16.200 | 15.780 | 14 |
| 2026-05-22 | 16.520 | 16.640 | 16.160 | 16.160 | 15.741 | 486 |
| 2026-05-21 | 15.380 | 15.960 | 15.380 | 15.960 | 15.546 | 104 |
| 2026-05-20 | 15.650 | 15.760 | 15.140 | 15.380 | 14.981 | 404 |
| 2026-05-19 | 16.810 | 17.000 | 15.510 | 15.780 | 15.370 | 711 |
| 2026-05-18 | 16.930 | 17.130 | 16.240 | 16.830 | 16.393 | 1,100 |
| 2026-05-15 | 16.040 | 16.600 | 16.030 | 16.290 | 15.867 | 36 |
| 2026-05-14 | 16.250 | 16.680 | 16.010 | 16.230 | 15.809 | 146 |
| 2026-05-13 | 16.290 | 16.290 | 15.570 | 15.890 | 15.478 | 607 |
| 2026-05-12 | 16.650 | 17.000 | 16.000 | 16.000 | 15.585 | 175 |
| 2026-05-11 | 16.870 | 17.150 | 16.650 | 16.740 | 16.306 | 259 |
| 2026-05-08 | 16.860 | 17.390 | 16.860 | 16.910 | 16.471 | 127 |
| 2026-05-07 | 16.470 | 17.120 | 16.330 | 16.886 | 16.448 | 43 |
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.