Shutterstock, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.600	4.730	4.560	4.610	4.610	383
2026-10-22	4.537	4.735	4.537	4.650	4.650	6,653
2026-10-21	4.610	4.610	4.440	4.575	4.575	1,995
2026-10-20	4.500	4.510	4.410	4.490	4.490	499
2026-10-19	4.380	4.560	4.350	4.445	4.445	448
2026-10-16	4.600	4.700	4.410	4.425	4.425	1,612
2026-10-15	4.000	4.420	4.000	4.420	4.420	640
2026-10-14	4.280	4.280	4.065	4.070	4.070	17,902
2026-10-13	4.250	4.275	4.240	4.260	4.260	302
2026-10-12	4.320	4.350	4.070	4.130	4.130	266
2026-10-09	4.500	4.568	4.260	4.260	4.260	1,979
2026-10-08	4.490	4.490	4.250	4.420	4.420	451
2026-10-07	4.050	4.100	3.960	4.100	4.100	231
2026-10-06	4.090	4.140	4.010	4.120	4.120	351
2026-10-05	3.800	4.020	3.779	3.990	3.990	2,290
2026-10-02	4.166	4.230	3.889	3.889	3.889	796
2026-10-01	4.259	4.310	3.900	4.010	4.010	855
2026-09-30	4.080	4.140	4.050	4.135	4.135	380
2026-09-29	4.100	4.100	3.890	3.990	3.990	1,469
2026-09-28	4.180	4.360	3.938	4.015	4.015	2,866
2026-09-25	4.110	4.230	4.110	4.180	4.180	553

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.