Shutterstock, Inc. historical data

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

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

← NewerPage 2 of 21 · 1,243 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.