Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	88.540	88.540	88.540	88.540	73.825	0
2022-03-24	88.540	88.540	88.540	88.540	73.825	0
2022-03-23	88.540	88.540	88.540	88.540	73.825	0
2022-03-22	88.540	88.540	88.540	88.540	73.825	0
2022-03-21	88.540	88.540	88.540	88.540	73.825	0
2022-03-18	88.540	88.540	88.540	88.540	73.825	0
2022-03-17	88.540	88.540	88.540	88.540	73.825	0
2022-03-16	88.540	88.540	88.540	88.540	73.825	0
2022-03-15	88.540	88.540	88.540	88.540	73.825	0
2022-03-14	88.540	88.540	88.540	88.540	73.825	0
2022-03-11	88.540	88.540	88.540	88.540	73.825	0
2022-03-10	88.540	88.540	88.540	88.540	73.825	0
2022-03-09	88.540	88.540	88.540	88.540	73.825	0
2022-03-08	88.540	88.540	88.540	88.540	73.825	0
2022-03-07	88.540	88.540	88.540	88.540	73.825	55
2022-03-04	89.000	89.000	89.000	89.000	74.208	0
2022-03-03	89.000	89.000	89.000	89.000	74.208	0
2022-03-02	89.000	89.000	89.000	89.000	74.208	0
2022-03-01	89.000	89.000	89.000	89.000	74.008	0
2022-02-28	89.000	89.000	89.000	89.000	74.008	0
2022-02-25	89.000	89.000	89.000	89.000	74.008	0
2022-02-24	89.000	89.000	89.000	89.000	74.008	0
2022-02-23	89.000	89.000	89.000	89.000	74.008	0
2022-02-22	90.695	90.695	89.000	89.000	74.008	186
2022-02-21	86.760	86.760	86.760	86.760	72.146	0
2022-02-18	86.760	86.760	86.760	86.760	72.146	0
2022-02-17	86.760	86.760	86.760	86.760	72.146	0
2022-02-16	86.760	86.760	86.760	86.760	72.146	0
2022-02-15	86.760	86.760	86.760	86.760	72.146	0
2022-02-14	86.760	86.760	86.760	86.760	72.146	0
2022-02-11	86.760	86.760	86.760	86.760	72.146	0
2022-02-10	86.760	86.760	86.760	86.760	72.146	100
2022-02-09	92.228	92.228	92.228	92.228	76.692	0
2022-02-08	92.228	92.228	92.228	92.228	76.692	0
2022-02-07	92.228	92.228	92.228	92.228	76.692	0
2022-02-04	92.228	92.228	92.228	92.228	76.692	0
2022-02-03	92.228	92.228	92.228	92.228	76.692	0
2022-02-02	92.228	92.228	92.228	92.228	76.692	0
2022-02-01	92.228	92.228	92.228	92.228	76.692	0
2022-01-31	92.228	92.228	92.228	92.228	76.692	0
2022-01-28	92.228	92.228	92.228	92.228	76.692	0
2022-01-27	92.228	92.228	92.228	92.228	76.692	20
2022-01-26	88.265	88.265	88.265	88.265	73.397	0
2022-01-25	88.265	88.265	88.265	88.265	73.397	0
2022-01-24	88.265	88.265	88.265	88.265	73.397	2
2022-01-21	92.260	92.260	92.260	92.260	76.719	0
2022-01-20	92.260	92.260	92.260	92.260	76.719	0
2022-01-19	92.260	92.260	92.260	92.260	76.719	0
2022-01-18	92.260	92.260	92.260	92.260	76.719	47
2022-01-17	100.32	100.32	100.32	100.32	83.421	0
2022-01-14	100.32	100.32	100.32	100.32	83.421	0
2022-01-13	100.32	100.32	100.32	100.32	83.421	0
2022-01-12	100.32	100.32	100.32	100.32	83.421	0
2022-01-11	100.32	100.32	100.32	100.32	83.421	0
2022-01-10	100.32	100.32	100.32	100.32	83.421	0
2022-01-07	101.22	101.22	100.32	100.32	83.421	45
2022-01-06	100.58	100.58	100.58	100.58	83.638	10
2022-01-05	113.86	113.86	113.86	113.86	94.676	0
2022-01-04	113.86	113.86	113.86	113.86	94.676	0
2021-12-31	113.86	113.86	113.86	113.86	94.676	0

← NewerPage 20 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.