Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	22.960	23.125	22.730	23.060	20.565	246
2025-02-25	24.255	24.376	22.820	23.570	21.020	3,132
2025-02-24	25.635	25.635	24.415	24.622	21.958	1,443
2025-02-21	26.660	26.740	25.294	25.294	22.557	450
2025-02-20	27.740	27.740	26.750	27.206	24.263	196
2025-02-19	27.475	27.604	26.990	27.465	24.494	204
2025-02-18	28.600	28.600	27.100	27.490	24.516	910
2025-02-17	28.780	28.780	28.780	28.780	25.666	0
2025-02-14	28.640	29.530	28.640	28.780	25.666	150
2025-02-13	29.300	29.610	29.130	29.490	26.300	238
2025-02-12	29.230	29.780	29.230	29.530	26.335	128
2025-02-11	30.620	31.050	29.570	29.570	26.371	405
2025-02-10	31.840	31.980	31.250	31.600	28.181	289
2025-02-07	30.980	31.040	30.520	31.040	27.682	444
2025-02-06	30.460	31.291	30.260	31.040	27.682	660
2025-02-05	29.856	29.856	29.400	29.470	26.282	213
2025-02-04	29.360	29.600	29.300	29.300	26.130	93
2025-02-03	28.720	29.231	28.650	29.231	26.068	332
2025-01-31	28.760	29.210	28.470	28.900	25.773	425
2025-01-30	29.030	29.270	28.700	28.850	25.729	330
2025-01-29	28.950	29.100	28.640	28.740	25.631	1,040
2025-01-28	29.290	29.290	28.650	29.120	25.970	901
2025-01-27	29.240	29.710	28.310	28.670	25.568	150
2025-01-24	29.570	29.835	28.940	29.710	26.496	1,134
2025-01-23	30.133	30.320	29.420	29.420	26.237	973
2025-01-22	31.705	32.240	30.696	30.750	27.423	300
2025-01-21	31.200	31.680	31.000	31.493	28.086	1,313
2025-01-20	31.565	31.565	31.565	31.565	28.150	0
2025-01-17	31.820	32.078	31.270	31.565	28.150	656
2025-01-16	31.130	31.530	30.886	31.050	27.691	50
2025-01-15	30.700	31.122	29.850	31.122	27.755	676
2025-01-14	28.790	28.790	27.620	28.165	25.118	1,492
2025-01-13	30.440	30.440	28.430	29.090	25.943	405
2025-01-10	31.340	31.340	30.020	30.080	26.826	659
2025-01-09	29.940	29.940	29.940	29.940	26.701	0
2025-01-08	33.000	33.450	29.449	29.940	26.701	1,856
2025-01-07	34.200	41.650	34.200	35.867	31.987	15,384
2025-01-06	31.850	32.028	29.411	30.301	27.023	1,064
2025-01-03	29.565	33.040	28.750	31.829	28.385	536
2025-01-02	30.720	30.720	29.979	29.979	26.736	321
2024-12-31	29.825	29.825	29.825	29.825	26.598	0
2024-12-30	29.708	30.200	29.170	29.825	26.598	779
2024-12-27	30.750	30.750	29.720	29.950	26.710	321
2024-12-24	30.350	30.350	29.880	30.282	27.006	453
2024-12-23	30.230	30.490	30.040	30.070	26.817	78
2024-12-20	28.840	30.090	28.840	30.090	26.835	12
2024-12-19	30.570	30.570	29.620	29.759	26.540	500
2024-12-18	31.720	32.310	31.650	32.292	28.798	497
2024-12-17	31.800	32.100	31.346	31.451	28.049	513
2024-12-16	32.280	32.500	31.830	31.830	28.387	518
2024-12-13	32.070	32.070	31.470	31.920	28.467	347
2024-12-12	32.670	32.670	31.820	31.850	28.404	257
2024-12-11	32.850	32.850	32.101	32.590	29.064	59
2024-12-10	32.630	33.050	32.180	32.690	29.153	97
2024-12-09	32.930	33.369	32.930	33.369	29.759	262
2024-12-06	32.185	32.515	31.810	32.258	28.768	774
2024-12-05	33.750	34.000	31.530	31.530	28.119	1,375
2024-12-04	32.900	33.830	32.900	33.690	30.045	439
2024-12-03	33.050	33.610	32.410	32.972	29.405	321
2024-12-02	31.735	32.780	31.595	32.750	29.207	4,587

← NewerPage 8 of 21 · 1,236 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.