Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	18.140	18.340	18.140	18.324	16.605	320
2025-05-23	18.120	18.120	17.865	17.994	16.306	366
2025-05-22	17.860	18.415	17.860	18.415	16.688	247
2025-05-21	18.180	18.263	17.800	17.800	16.130	551
2025-05-20	18.366	18.366	18.366	18.366	16.643	0
2025-05-19	18.060	18.366	18.060	18.366	16.643	13
2025-05-16	18.877	18.877	18.426	18.466	16.734	81
2025-05-15	19.380	19.380	18.717	18.890	17.118	90
2025-05-14	19.313	19.430	19.145	19.430	17.608	329
2025-05-13	19.830	19.830	18.997	18.997	17.215	488
2025-05-12	19.810	19.810	18.773	19.073	17.284	695
2025-05-09	18.597	18.653	18.500	18.640	16.892	619
2025-05-08	18.000	18.594	17.665	18.517	16.780	253
2025-05-07	17.570	17.900	17.425	17.425	15.791	213
2025-05-06	17.650	17.740	17.650	17.740	16.076	6
2025-05-02	17.860	17.860	17.400	17.400	15.768	224
2025-05-01	16.110	16.425	16.110	16.365	14.830	479
2025-04-30	16.500	16.500	15.950	16.000	14.499	713
2025-04-29	16.757	16.821	16.757	16.821	15.244	110
2025-04-28	17.010	17.240	16.750	16.750	15.179	579
2025-04-25	16.770	16.924	16.650	16.924	15.337	62
2025-04-24	16.345	16.948	16.345	16.835	15.256	5,909
2025-04-23	16.800	17.000	16.740	16.750	15.179	548
2025-04-22	16.650	16.650	16.040	16.240	14.717	1,670
2025-04-17	15.165	15.380	14.930	15.380	13.937	792
2025-04-16	15.070	15.270	15.070	15.170	13.747	230
2025-04-15	15.220	15.220	15.220	15.220	13.792	59
2025-04-14	16.220	16.220	15.197	15.197	13.772	326
2025-04-11	15.340	15.760	15.340	15.760	14.282	134
2025-04-10	16.660	16.660	15.404	15.550	14.092	3,799
2025-04-09	14.590	16.690	14.590	16.690	15.125	1,533
2025-04-08	16.140	16.140	15.810	15.810	14.327	32
2025-04-07	15.000	15.940	14.650	15.940	14.445	4,085
2025-04-04	15.540	15.970	14.610	15.970	14.472	7,700
2025-04-03	17.055	17.130	16.455	16.455	14.912	2,436
2025-04-02	18.266	18.530	18.180	18.430	16.701	1,776
2025-04-01	18.440	19.145	18.030	18.533	16.795	1,383
2025-03-31	17.260	18.025	16.840	18.025	16.334	231
2025-03-28	18.000	18.090	17.650	17.650	15.994	1,294
2025-03-27	18.417	18.417	18.131	18.131	16.430	1,302
2025-03-26	19.593	19.593	18.510	18.540	16.801	1,353
2025-03-25	19.880	19.880	19.320	19.320	17.508	24
2025-03-24	19.670	20.015	19.580	19.750	17.898	571
2025-03-21	19.351	19.640	19.305	19.470	17.644	647
2025-03-20	19.270	19.600	19.270	19.600	17.762	10
2025-03-19	19.520	19.818	19.520	19.800	17.943	160
2025-03-18	19.280	19.690	18.744	18.770	17.009	539
2025-03-17	20.110	20.110	18.760	19.628	17.787	2,419
2025-03-14	19.224	19.560	19.224	19.293	17.483	403
2025-03-13	19.750	19.928	19.295	19.490	17.662	5,219
2025-03-12	20.380	20.510	19.585	19.797	17.940	2,240
2025-03-11	20.370	20.475	20.200	20.294	18.391	3,449
2025-03-10	19.850	20.450	19.700	20.007	18.131	565
2025-03-07	19.700	20.170	19.430	20.050	18.169	356
2025-03-06	20.460	20.680	20.013	20.150	18.260	846
2025-03-05	20.840	21.080	20.490	20.783	18.534	509
2025-03-04	20.500	20.975	19.960	20.975	18.706	147
2025-03-03	21.640	22.070	21.200	21.200	18.907	401
2025-02-28	21.980	22.270	21.936	22.010	19.629	323
2025-02-27	22.215	22.600	21.840	22.088	19.698	1,978

← NewerPage 7 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.