Shutterstock, Inc. historical data

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

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
2025-10-24	25.830	25.970	25.510	25.510	23.921	21
2025-10-23	25.500	25.990	25.500	25.780	24.174	250
2025-10-22	25.810	25.900	25.053	25.053	23.493	55
2025-10-21	24.100	25.407	24.090	25.407	23.824	279
2025-10-20	25.470	25.470	22.110	23.552	22.084	6,314
2025-10-17	24.000	25.705	24.000	25.700	24.099	1,423
2025-10-16	26.410	26.760	25.000	25.235	23.663	1,197
2025-10-15	24.900	26.045	24.550	26.045	24.422	6,586
2025-10-14	22.135	24.259	21.900	24.259	22.748	738
2025-10-13	21.360	22.200	21.130	21.860	20.498	1,513
2025-10-10	21.936	21.936	21.198	21.198	19.877	96
2025-10-09	22.200	22.200	21.780	21.824	20.464	571
2025-10-08	21.620	22.180	21.596	22.090	20.714	459
2025-10-07	22.530	22.530	22.530	22.530	21.126	0
2025-10-06	22.150	22.802	22.150	22.560	21.154	591
2025-10-03	21.478	22.620	21.478	22.302	20.913	881
2025-10-02	20.980	21.177	20.710	20.710	19.420	257
2025-10-01	20.730	21.044	20.730	21.044	19.733	148
2025-09-30	20.845	20.850	20.668	20.668	19.380	89
2025-09-29	20.610	20.670	20.610	20.670	19.382	52
2025-09-26	21.010	21.010	20.598	20.598	19.315	19
2025-09-25	20.550	20.700	20.357	20.509	19.231	240
2025-09-24	20.907	21.000	20.907	21.000	19.692	22
2025-09-23	20.660	21.410	20.660	21.180	19.861	656
2025-09-22	22.090	22.090	21.402	21.402	20.069	322
2025-09-19	21.920	22.065	21.700	21.700	20.348	1,882
2025-09-18	22.010	22.114	21.930	22.046	20.673	136
2025-09-17	21.995	21.995	21.935	21.935	20.569	329
2025-09-16	21.732	21.980	21.732	21.980	20.611	186
2025-09-15	21.100	21.805	20.680	21.805	20.447	518
2025-09-12	21.090	21.090	20.690	21.012	19.703	50
2025-09-11	20.180	20.668	20.180	20.668	19.380	382
2025-09-10	20.166	20.166	20.166	20.166	18.910	26
2025-09-09	20.220	20.240	20.220	20.225	18.965	56
2025-09-08	20.130	20.243	19.860	20.243	18.982	222
2025-09-05	20.530	20.930	20.100	20.270	19.007	432
2025-09-04	21.007	21.007	20.130	20.429	19.156	113
2025-09-03	20.650	20.840	20.480	20.840	19.232	37
2025-09-02	20.732	20.930	20.520	20.920	19.306	688
2025-09-01	21.008	21.008	21.008	21.008	19.387	0
2025-08-29	20.850	21.008	20.850	21.008	19.387	249
2025-08-28	20.786	20.786	20.632	20.632	19.040	506
2025-08-27	20.680	21.021	20.550	20.550	18.965	405
2025-08-26	21.330	21.330	21.180	21.180	19.546	886
2025-08-22	22.060	22.290	22.060	22.290	20.570	3,426
2025-08-21	21.476	21.476	21.476	21.476	19.819	0
2025-08-20	21.170	21.580	21.170	21.476	19.819	575

← NewerPage 5 of 21 · 1,243 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.