Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	113.90	113.90	113.86	113.86	94.676	15
2021-12-13	112.92	112.92	112.92	112.92	93.897	0
2021-12-10	112.92	112.92	112.92	112.92	93.897	0
2021-12-09	112.92	112.92	112.92	112.92	93.897	0
2021-12-08	112.92	112.92	112.92	112.92	93.897	0
2021-12-07	112.92	112.92	112.92	112.92	93.897	22
2021-12-06	111.68	111.68	111.68	111.68	92.867	0
2021-12-03	111.68	111.68	111.68	111.68	92.867	0
2021-12-02	111.68	111.68	111.68	111.68	92.867	0
2021-12-01	111.68	111.68	111.68	111.68	92.867	0
2021-11-30	111.68	111.68	111.68	111.68	92.692	70
2021-11-29	114.67	115.68	114.67	115.68	96.013	141
2021-11-26	112.29	112.29	110.41	112.00	92.960	69
2021-11-25	109.43	109.43	109.43	109.43	90.827	0
2021-11-24	109.43	109.43	109.43	109.43	90.827	0
2021-11-23	112.27	112.27	109.43	109.43	90.827	135
2021-11-22	116.36	116.36	114.58	115.79	96.103	158
2021-11-19	124.86	124.86	124.86	124.86	103.63	0
2021-11-18	124.86	124.86	124.86	124.86	103.63	0
2021-11-17	124.86	124.86	124.86	124.86	103.63	5,916
2021-11-16	118.77	118.77	118.77	118.77	98.578	0
2021-11-15	118.77	118.77	118.77	118.77	98.578	0
2021-11-12	118.77	118.77	118.77	118.77	98.578	0
2021-11-11	118.77	118.77	118.77	118.77	98.578	0
2021-11-10	118.77	118.77	118.77	118.77	98.578	8
2021-11-09	121.38	121.38	121.26	121.26	100.64	65
2021-11-08	124.33	124.33	124.33	124.33	103.19	21
2021-11-05	123.36	123.36	122.66	122.66	101.80	76
2021-11-04	118.69	118.69	118.69	118.69	98.511	0
2021-11-03	118.69	118.69	118.69	118.69	98.511	0
2021-11-02	118.69	118.69	118.69	118.69	98.511	134
2021-11-01	121.48	122.24	121.48	122.24	101.45	16
2021-10-29	117.13	117.13	117.13	117.13	97.212	0
2021-10-28	117.13	117.13	117.13	117.13	97.212	130
2021-10-27	124.46	124.46	123.41	123.41	102.43	53
2021-10-26	116.42	116.49	114.60	116.49	96.681	588
2021-10-25	122.59	122.59	122.59	122.59	101.75	0
2021-10-22	122.27	122.59	121.91	122.59	101.75	125
2021-10-21	124.20	124.20	124.20	124.20	103.08	78
2021-10-20	123.28	124.37	123.10	124.37	103.22	205
2021-10-19	126.01	126.01	125.93	125.93	104.52	200
2021-10-18	121.58	121.58	121.58	121.58	100.91	0
2021-10-15	121.58	121.58	121.58	121.58	100.91	0
2021-10-14	121.58	121.58	121.58	121.58	100.91	32

← NewerPage 21 of 21 · 1,244 trading days

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.