Shutterstock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 16.820 | 16.820 | 16.300 | 16.490 | 16.062 | 108 |
| 2026-05-05 | 16.360 | 16.500 | 16.190 | 16.230 | 15.809 | 355 |
| 2026-05-04 | 16.610 | 17.000 | 16.450 | 16.450 | 16.023 | 783 |
| 2026-05-01 | 16.340 | 16.730 | 15.940 | 16.730 | 16.296 | 315 |
| 2026-04-30 | 16.890 | 17.000 | 16.220 | 16.220 | 15.799 | 1,106 |
| 2026-04-29 | 17.520 | 17.770 | 17.110 | 17.125 | 16.681 | 171 |
| 2026-04-28 | 17.130 | 17.700 | 17.110 | 17.570 | 17.114 | 177 |
| 2026-04-27 | 17.540 | 18.050 | 17.310 | 17.650 | 17.192 | 270 |
| 2026-04-24 | 18.070 | 18.360 | 17.750 | 17.790 | 17.328 | 93 |
| 2026-04-23 | 17.880 | 18.450 | 17.880 | 18.010 | 17.543 | 82 |
| 2026-04-22 | 17.990 | 18.200 | 17.900 | 18.150 | 17.679 | 28 |
| 2026-04-21 | 17.450 | 18.470 | 17.450 | 18.000 | 17.533 | 1,057 |
| 2026-04-20 | 17.510 | 17.900 | 17.250 | 17.590 | 17.133 | 36 |
| 2026-04-17 | 17.380 | 18.220 | 17.380 | 17.850 | 17.387 | 177 |
| 2026-04-16 | 17.730 | 18.000 | 17.660 | 17.660 | 17.202 | 25 |
| 2026-04-15 | 17.990 | 18.030 | 17.700 | 17.700 | 17.241 | 281 |
| 2026-04-14 | 17.390 | 17.920 | 17.390 | 17.905 | 17.440 | 34 |
| 2026-04-13 | 16.730 | 17.150 | 16.620 | 17.150 | 16.705 | 28 |
| 2026-04-10 | 16.990 | 17.500 | 16.960 | 16.980 | 16.539 | 429 |
| 2026-04-09 | 17.200 | 17.200 | 16.790 | 17.150 | 16.705 | 51 |
| 2026-04-08 | 17.000 | 17.450 | 17.000 | 17.125 | 16.681 | 289 |
| 2026-04-07 | 17.120 | 17.120 | 16.550 | 16.960 | 16.520 | 2,666 |
| 2026-04-02 | 16.450 | 16.710 | 16.110 | 16.710 | 16.276 | 21 |
| 2026-04-01 | 17.000 | 17.000 | 16.530 | 16.770 | 16.335 | 82 |
| 2026-03-31 | 16.590 | 16.790 | 16.590 | 16.672 | 16.239 | 202 |
| 2026-03-30 | 16.270 | 16.560 | 15.890 | 16.360 | 15.935 | 55 |
| 2026-03-27 | 16.420 | 16.500 | 16.140 | 16.140 | 15.721 | 39 |
| 2026-03-26 | 16.170 | 17.000 | 16.170 | 16.400 | 15.974 | 382 |
| 2026-03-25 | 16.700 | 16.890 | 16.155 | 16.430 | 16.004 | 41 |
| 2026-03-24 | 16.990 | 16.990 | 16.470 | 16.510 | 16.082 | 4 |
| 2026-03-23 | 16.200 | 17.000 | 16.200 | 16.810 | 16.374 | 2,828 |
| 2026-03-20 | 16.980 | 17.490 | 16.650 | 16.700 | 16.267 | 1 |
| 2026-03-19 | 16.570 | 16.710 | 16.570 | 16.710 | 16.276 | 9 |
| 2026-03-18 | 17.040 | 17.250 | 16.670 | 16.840 | 16.403 | 63 |
| 2026-03-17 | 16.570 | 17.520 | 16.230 | 17.200 | 16.754 | 287 |
| 2026-03-16 | 15.890 | 16.397 | 15.880 | 16.397 | 15.972 | 1,035 |
| 2026-03-13 | 16.150 | 16.480 | 15.890 | 15.890 | 15.478 | 555 |
| 2026-03-12 | 16.530 | 16.530 | 15.880 | 16.210 | 15.789 | 39 |
| 2026-03-11 | 16.290 | 16.290 | 15.750 | 16.120 | 15.702 | 1,422 |
| 2026-03-10 | 17.170 | 17.250 | 15.990 | 15.990 | 15.575 | 86 |
| 2026-03-09 | 17.020 | 17.750 | 16.920 | 17.047 | 16.605 | 19 |
| 2026-03-06 | 17.500 | 17.500 | 16.700 | 17.446 | 16.993 | 840 |
| 2026-03-05 | 17.230 | 17.570 | 17.002 | 17.060 | 16.617 | 157 |
| 2026-03-04 | 16.770 | 17.523 | 16.630 | 17.400 | 16.598 | 956 |
| 2026-03-03 | 16.410 | 16.900 | 16.150 | 16.370 | 15.615 | 110 |
| 2026-03-02 | 16.740 | 16.883 | 16.130 | 16.560 | 15.797 | 962 |
| 2026-02-27 | 17.020 | 17.080 | 16.330 | 16.350 | 15.596 | 297 |
| 2026-02-26 | 15.950 | 16.520 | 15.950 | 16.460 | 15.701 | 4,767 |
| 2026-02-25 | 15.360 | 16.230 | 15.360 | 15.920 | 15.186 | 124 |
| 2026-02-24 | 15.820 | 16.650 | 15.530 | 16.610 | 15.844 | 173 |
| 2026-02-23 | 16.060 | 18.990 | 15.610 | 15.610 | 14.890 | 8,388 |
| 2026-02-20 | 15.850 | 16.440 | 15.500 | 16.110 | 15.367 | 126 |
| 2026-02-19 | 15.210 | 15.658 | 14.800 | 15.420 | 14.709 | 255 |
| 2026-02-18 | 15.780 | 15.780 | 14.920 | 15.228 | 14.526 | 177 |
| 2026-02-17 | 17.000 | 17.180 | 14.480 | 14.480 | 13.812 | 3,685 |
| 2026-02-16 | 17.400 | 17.400 | 17.400 | 17.400 | 16.598 | 0 |
| 2026-02-13 | 17.760 | 17.760 | 17.380 | 17.400 | 16.598 | 206 |
| 2026-02-12 | 17.960 | 18.140 | 17.360 | 17.360 | 16.560 | 114 |
| 2026-02-11 | 18.820 | 19.280 | 17.912 | 17.912 | 17.086 | 167 |
| 2026-02-10 | 18.740 | 19.160 | 18.020 | 19.050 | 18.172 | 78 |
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.