Shutterstock, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 22.300 | 22.698 | 22.067 | 22.067 | 20.693 | 305 |
| 2025-11-11 | 21.620 | 22.290 | 21.530 | 22.080 | 20.704 | 12 |
| 2025-11-10 | 21.645 | 21.645 | 21.645 | 21.645 | 20.297 | 0 |
| 2025-11-07 | 21.550 | 21.841 | 21.550 | 21.645 | 20.297 | 14 |
| 2025-11-06 | 22.023 | 22.023 | 22.023 | 22.023 | 20.651 | 9 |
| 2025-11-05 | 22.420 | 22.860 | 22.420 | 22.661 | 21.249 | 1,623 |
| 2025-11-04 | 22.490 | 22.490 | 21.520 | 21.520 | 20.179 | 27 |
| 2025-11-03 | 22.350 | 23.680 | 21.491 | 22.830 | 21.408 | 2,519 |
| 2025-10-31 | 30.000 | 33.350 | 25.010 | 25.010 | 23.452 | 1,987 |
| 2025-10-30 | 24.400 | 24.440 | 24.250 | 24.440 | 22.917 | 397 |
| 2025-10-29 | 25.260 | 25.320 | 24.980 | 25.320 | 23.743 | 104 |
| 2025-10-28 | 25.500 | 25.560 | 25.315 | 25.315 | 23.738 | 399 |
| 2025-10-27 | 24.940 | 24.940 | 24.009 | 24.430 | 22.908 | 1,137 |
← NewerPage 5 of 5 · 253 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.