Shutterstock, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	31.600	31.755	31.460	31.460	28.057	271
2024-11-28	31.698	31.698	31.698	31.698	28.001	0
2024-11-27	32.040	32.093	31.530	31.698	28.001	378
2024-11-26	31.430	31.785	31.340	31.747	28.045	560
2024-11-25	31.260	32.903	31.260	32.468	28.682	471
2024-11-22	30.641	30.824	30.374	30.481	26.926	126
2024-11-21	30.480	30.521	29.700	30.252	26.724	855
2024-11-20	29.550	30.040	29.550	29.980	26.484	641
2024-11-19	29.000	29.563	29.000	29.563	26.115	133
2024-11-18	30.860	30.860	29.760	29.760	26.289	204
2024-11-15	31.179	31.190	30.480	30.480	26.925	305
2024-11-14	31.220	31.480	30.645	31.150	27.517	317
2024-11-13	31.783	31.950	31.500	31.630	27.941	204
2024-11-12	32.790	33.140	31.810	31.810	28.100	594
2024-11-11	33.570	33.595	32.900	33.595	29.677	380
2024-11-08	34.601	34.670	33.215	33.215	29.341	29
2024-11-07	34.982	34.982	34.982	34.982	30.902	5
2024-11-06	34.100	35.000	33.812	35.000	30.918	1,198
2024-11-05	32.518	32.590	32.330	32.330	28.560	60
2024-11-04	32.298	32.610	32.080	32.103	28.359	96
2024-11-01	32.750	33.210	32.400	32.460	28.674	322
2024-10-31	32.557	32.940	31.790	31.790	28.083	473
2024-10-30	32.300	33.285	31.521	33.015	29.165	427
2024-10-29	31.000	33.810	31.000	32.924	29.084	6,239
2024-10-28	30.020	30.020	29.380	29.430	25.998	661
2024-10-25	29.480	29.918	29.480	29.918	26.429	158
2024-10-24	30.050	30.050	29.000	29.000	25.618	35
2024-10-23	29.700	29.960	29.700	29.896	26.409	145
2024-10-22	29.350	29.785	29.350	29.610	26.157	956
2024-10-21	30.330	30.570	29.280	29.380	25.954	490
2024-10-18	31.280	31.490	30.490	30.790	27.199	342
2024-10-17	31.500	31.580	30.390	31.210	27.570	369
2024-10-16	31.498	31.890	31.423	31.890	28.171	24
2024-10-15	30.940	31.355	30.482	31.355	27.698	302
2024-10-14	31.180	31.350	30.695	30.695	27.115	568
2024-10-11	31.192	31.667	31.192	31.420	27.756	193
2024-10-10	31.250	31.250	31.020	31.132	27.501	246
2024-10-09	30.950	31.790	30.920	30.976	27.363	910
2024-10-08	30.920	31.310	30.200	31.300	27.650	320
2024-10-07	32.520	32.980	30.890	30.890	27.287	801
2024-10-04	32.543	32.874	32.270	32.850	29.019	666
2024-10-03	31.730	31.950	31.350	31.870	28.153	538
2024-10-02	32.550	33.000	32.400	32.700	28.886	206
2024-10-01	35.100	35.280	33.570	33.570	29.655	137
2024-09-30	35.200	35.480	35.200	35.480	31.342	6
2024-09-27	35.870	35.870	35.480	35.480	31.342	13
2024-09-26	35.300	35.390	34.842	34.842	30.779	396
2024-09-25	35.290	35.290	34.578	34.800	30.741	541
2024-09-24	35.669	35.669	35.669	35.669	31.509	40
2024-09-23	34.830	35.250	34.830	35.120	31.024	236
2024-09-20	35.511	35.980	35.510	35.980	31.784	43
2024-09-19	36.173	36.187	35.603	35.980	31.784	67
2024-09-18	35.850	36.060	35.850	36.060	31.855	132
2024-09-17	33.780	34.865	33.740	34.815	30.755	445
2024-09-16	33.520	33.520	32.950	32.950	29.107	355
2024-09-13	33.110	33.214	33.110	33.214	29.340	12
2024-09-12	33.445	33.445	32.485	32.855	29.023	1,907
2024-09-11	32.860	33.424	32.860	33.424	29.526	107
2024-09-10	33.960	33.960	33.446	33.446	29.545	1,080
2024-09-09	33.880	34.980	33.880	34.428	30.413	911

← NewerPage 9 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.