Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	18.220	18.890	17.950	18.150	17.313	1,438
2026-02-06	18.400	18.590	18.045	18.590	17.733	253
2026-02-05	19.360	19.360	17.720	17.988	17.159	220
2026-02-04	18.450	18.930	18.090	18.778	17.912	7,028
2026-02-03	19.990	20.370	18.760	18.850	17.981	1,340
2026-02-02	19.960	20.590	19.470	20.590	19.641	157
2026-01-30	19.910	19.950	19.470	19.950	19.030	319
2026-01-29	19.310	20.260	19.310	19.790	18.878	96
2026-01-28	19.899	19.950	19.435	19.630	18.725	49
2026-01-27	19.000	19.660	19.000	19.660	18.754	61
2026-01-26	19.500	19.650	19.156	19.360	18.467	955
2026-01-23	19.380	19.498	19.030	19.454	18.557	269
2026-01-22	18.932	19.076	18.700	19.076	18.197	934
2026-01-21	18.200	18.750	18.137	18.750	17.886	907
2026-01-20	18.250	18.250	17.910	18.142	17.306	407
2026-01-19	18.960	18.960	18.960	18.960	18.086	0
2026-01-16	18.917	18.960	18.852	18.960	18.086	238
2026-01-15	19.250	19.250	18.670	18.752	17.888	2,275
2026-01-14	18.660	18.850	18.600	18.600	17.742	336
2026-01-13	19.100	19.100	19.100	19.100	18.219	0
2026-01-12	19.790	19.790	19.100	19.100	18.219	23
2026-01-09	19.000	19.252	18.782	19.252	18.364	505
2026-01-08	18.898	19.020	18.898	18.938	18.065	74
2026-01-07	19.100	19.480	18.611	18.611	17.753	971
2026-01-06	18.670	18.890	18.670	18.820	17.952	206
2026-01-05	18.670	19.232	18.250	19.205	18.320	96
2026-01-02	19.250	19.630	18.672	18.672	17.811	2,291
2025-12-31	19.168	19.168	19.168	19.168	18.284	50
2025-12-30	18.300	18.960	18.230	18.960	18.086	14
2025-12-29	17.850	18.770	17.850	18.040	17.208	271
2025-12-24	18.527	18.527	18.527	18.527	17.673	0
2025-12-23	18.770	18.820	18.527	18.527	17.673	281
2025-12-22	18.712	19.230	18.712	18.888	18.017	185
2025-12-19	18.800	18.800	18.390	18.390	17.542	29
2025-12-18	18.900	19.140	18.810	19.140	18.258	114
2025-12-17	19.578	19.580	19.578	19.580	18.677	900
2025-12-16	18.870	18.870	18.865	18.865	17.995	36
2025-12-15	18.875	19.129	18.680	19.129	18.247	73
2025-12-12	18.960	19.200	18.960	19.200	18.315	1
2025-12-11	19.081	19.555	19.081	19.555	18.654	244
2025-12-10	18.150	18.760	18.080	18.300	17.456	92
2025-12-09	18.860	18.860	18.100	18.100	17.265	1,236
2025-12-08	19.010	19.152	18.810	19.022	18.145	96
2025-12-05	18.955	19.400	18.770	19.169	18.285	128
2025-12-04	19.260	19.260	19.090	19.090	18.210	9
2025-12-03	19.872	19.960	19.442	19.442	18.231	341
2025-12-02	20.080	20.150	19.479	19.479	18.266	709
2025-12-01	20.950	20.950	20.660	20.750	19.457	79
2025-11-28	20.764	21.220	20.280	20.800	19.504	19
2025-11-27	20.850	20.850	20.850	20.850	19.551	0
2025-11-26	21.200	21.640	20.795	20.850	19.551	48
2025-11-25	20.698	21.341	20.698	21.260	19.936	712
2025-11-24	20.190	20.462	20.190	20.462	19.187	43
2025-11-21	20.552	20.552	20.552	20.552	19.272	140
2025-11-20	20.160	20.600	19.812	19.940	18.698	15
2025-11-19	20.120	20.300	19.790	20.150	18.895	783
2025-11-18	21.194	21.194	21.194	21.194	19.874	0
2025-11-17	21.000	21.565	21.000	21.194	19.874	1,120
2025-11-14	20.650	21.080	20.650	21.028	19.718	40
2025-11-13	21.920	21.965	21.920	21.965	20.597	54

← NewerPage 4 of 5 · 253 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.