Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	21.600	22.122	21.435	21.435	19.781	1,480
2025-08-18	21.530	22.000	21.400	21.830	20.146	1,342
2025-08-15	20.970	21.751	20.970	21.730	20.054	3,907
2025-08-14	21.470	21.470	21.110	21.320	19.675	419
2025-08-13	20.140	20.660	20.140	20.588	18.999	262
2025-08-12	19.970	20.400	19.600	20.257	18.695	71
2025-08-11	20.090	20.230	19.480	19.480	17.977	244
2025-08-08	20.250	20.750	20.250	20.420	18.845	128
2025-08-07	21.530	22.020	21.430	21.430	19.777	976
2025-08-06	20.421	21.350	20.140	21.350	19.703	1,305
2025-08-05	20.090	20.400	19.927	19.950	18.411	1,802
2025-08-04	18.900	19.815	18.600	19.815	18.286	1,193
2025-08-01	18.765	18.920	18.497	18.920	17.460	436
2025-07-31	19.590	19.690	19.590	19.690	18.171	28
2025-07-30	20.070	20.490	20.070	20.490	18.909	128
2025-07-29	20.430	21.300	19.810	20.695	19.098	2,088
2025-07-28	20.220	20.380	20.000	20.183	18.626	2,523
2025-07-25	19.540	19.950	19.540	19.950	18.411	589
2025-07-24	20.532	20.840	20.230	20.640	19.048	1,053
2025-07-23	19.200	20.250	19.050	20.250	18.688	755
2025-07-22	18.485	19.165	18.290	19.165	17.687	722
2025-07-21	18.500	18.900	18.380	18.484	17.058	368
2025-07-18	18.630	18.630	18.480	18.480	17.054	376
2025-07-17	18.200	18.500	17.960	18.500	17.073	224
2025-07-16	18.270	18.310	17.980	18.144	16.744	1,588
2025-07-15	18.810	19.083	18.627	18.627	17.190	2,615
2025-07-14	19.280	19.350	18.845	18.845	17.391	862
2025-07-11	19.820	20.010	19.320	19.320	17.830	755
2025-07-10	19.450	20.290	19.450	20.213	18.653	36
2025-07-09	19.610	19.690	19.610	19.610	18.097	27
2025-07-08	19.400	20.130	19.400	19.810	18.282	23
2025-07-07	19.750	20.220	19.488	19.488	17.985	509
2025-07-04	20.270	20.270	20.270	20.270	18.706	0
2025-07-03	20.270	20.270	20.270	20.270	18.706	44
2025-07-02	20.220	20.220	19.940	19.940	18.401	255
2025-07-01	19.025	20.220	19.025	20.046	18.500	1,877
2025-06-30	18.940	19.013	18.630	18.630	17.193	980
2025-06-27	18.665	18.860	18.520	18.750	17.304	838
2025-06-26	18.640	18.640	18.240	18.300	16.888	99
2025-06-25	18.510	18.710	18.510	18.710	17.267	3
2025-06-24	18.750	18.870	18.750	18.870	17.414	943
2025-06-23	17.990	18.600	17.990	18.110	16.713	524
2025-06-20	19.700	19.700	18.445	18.445	17.022	488
2025-06-19	18.900	18.900	18.900	18.900	17.442	0
2025-06-18	17.750	18.900	17.750	18.900	17.442	922
2025-06-17	18.250	18.250	17.856	17.856	16.479	456
2025-06-16	18.000	18.065	17.885	17.885	16.505	2,800
2025-06-13	18.237	18.237	17.920	18.040	16.648	381
2025-06-12	19.140	19.140	18.530	18.857	17.402	15
2025-06-11	19.500	21.100	19.100	19.100	17.627	6,981
2025-06-10	18.185	18.580	18.185	18.580	17.147	798
2025-06-09	17.800	17.900	17.570	17.570	16.215	74
2025-06-06	18.213	18.520	18.000	18.320	16.907	236
2025-06-05	17.980	18.160	17.970	18.160	16.759	126
2025-06-04	18.580	18.700	18.292	18.292	16.576	801
2025-06-03	17.980	18.800	17.980	18.800	17.037	447
2025-06-02	18.310	18.760	18.075	18.087	16.390	284
2025-05-30	18.220	18.580	18.205	18.350	16.629	161
2025-05-29	18.250	18.330	17.690	17.690	16.031	667
2025-05-28	18.370	18.370	18.225	18.233	16.523	14

← NewerPage 6 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.