Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.82	19.28	17.91	17.91	17.91	-5.97%	167
Feb 10, 2026	18.74	19.16	18.02	19.05	19.05	4.96%	78
Feb 9, 2026	18.22	18.89	17.95	18.15	18.15	-2.37%	1,438
Feb 6, 2026	18.40	18.59	18.05	18.59	18.59	3.35%	253
Feb 5, 2026	19.36	19.36	17.72	17.99	17.99	-4.21%	220
Feb 4, 2026	18.45	18.93	18.09	18.78	18.78	-0.38%	7,028
Feb 3, 2026	19.99	20.37	18.76	18.85	18.85	-8.45%	1,340
Feb 2, 2026	19.96	20.59	19.47	20.59	20.59	3.21%	157
Jan 30, 2026	19.91	19.95	19.47	19.95	19.95	0.81%	319
Jan 29, 2026	19.31	20.26	19.31	19.79	19.79	0.82%	96
Jan 28, 2026	19.90	19.95	19.44	19.63	19.63	-0.15%	49
Jan 27, 2026	19.00	19.66	19.00	19.66	19.66	1.55%	61
Jan 26, 2026	19.50	19.65	19.16	19.36	19.36	-0.48%	955
Jan 23, 2026	19.38	19.50	19.03	19.45	19.45	1.98%	269
Jan 22, 2026	18.93	19.08	18.70	19.08	19.08	1.74%	934
Jan 21, 2026	18.20	18.75	18.14	18.75	18.75	3.35%	907
Jan 20, 2026	18.25	18.25	17.91	18.14	18.14	-4.31%	407
Jan 16, 2026	18.92	18.96	18.85	18.96	18.96	1.11%	238
Jan 15, 2026	19.25	19.25	18.67	18.75	18.75	0.82%	2,275
Jan 14, 2026	18.66	18.85	18.60	18.60	18.60	-2.62%	336
Jan 12, 2026	19.79	19.79	19.10	19.10	19.10	-0.79%	23
Jan 9, 2026	19.00	19.25	18.78	19.25	19.25	1.66%	505
Jan 8, 2026	18.90	19.02	18.90	18.94	18.94	1.76%	74
Jan 7, 2026	19.10	19.48	18.61	18.61	18.61	-1.11%	971
Jan 6, 2026	18.67	18.89	18.67	18.82	18.82	-2.00%	206
Jan 5, 2026	18.67	19.23	18.25	19.21	19.21	2.85%	96
Jan 2, 2026	19.25	19.63	18.67	18.67	18.67	-2.59%	2,291
Dec 31, 2025	19.17	19.17	19.17	19.17	19.17	1.10%	50
Dec 30, 2025	18.30	18.96	18.23	18.96	18.96	5.10%	14
Dec 29, 2025	17.85	18.77	17.85	18.04	18.04	-2.63%	271
Dec 23, 2025	18.77	18.82	18.53	18.53	18.53	-1.91%	281
Dec 22, 2025	18.71	19.23	18.71	18.89	18.89	2.71%	185
Dec 19, 2025	18.80	18.80	18.39	18.39	18.39	-3.92%	29
Dec 18, 2025	18.90	19.14	18.81	19.14	19.14	-2.25%	114
Dec 17, 2025	19.58	19.58	19.58	19.58	19.58	3.79%	900
Dec 16, 2025	18.87	18.87	18.87	18.87	18.87	-1.38%	36
Dec 15, 2025	18.88	19.13	18.68	19.13	19.13	-0.37%	73
Dec 12, 2025	18.96	19.20	18.96	19.20	19.20	-1.82%	1
Dec 11, 2025	19.08	19.56	19.08	19.56	19.56	6.86%	244
Dec 10, 2025	18.15	18.76	18.08	18.30	18.30	1.10%	92
Dec 9, 2025	18.86	18.86	18.10	18.10	18.10	-4.85%	1,236
Dec 8, 2025	19.01	19.15	18.81	19.02	19.02	-0.77%	96
Dec 5, 2025	18.96	19.40	18.77	19.17	19.17	0.41%	128
Dec 4, 2025	19.26	19.26	19.09	19.09	19.09	-1.81%	9
Dec 3, 2025	19.87	19.96	19.44	19.44	19.11	-0.19%	341
Dec 2, 2025	20.08	20.15	19.48	19.48	19.15	-6.13%	709
Dec 1, 2025	20.95	20.95	20.66	20.75	20.40	-0.24%	79
Nov 28, 2025	20.76	21.22	20.28	20.80	20.45	-0.24%	19
Nov 26, 2025	21.20	21.64	20.80	20.85	20.50	-1.93%	48
Nov 25, 2025	20.70	21.34	20.70	21.26	20.90	3.90%	712