Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	16.57	17.52	16.23	17.20	17.20	4.90%	287
Mar 16, 2026	15.89	16.40	15.88	16.40	16.40	3.19%	1,035
Mar 13, 2026	16.15	16.48	15.89	15.89	15.89	-1.97%	555
Mar 12, 2026	16.53	16.53	15.88	16.21	16.21	0.56%	39
Mar 11, 2026	16.29	16.29	15.75	16.12	16.12	0.81%	1,422
Mar 10, 2026	17.17	17.25	15.99	15.99	15.99	-6.20%	86
Mar 9, 2026	17.02	17.75	16.92	17.05	17.05	-2.29%	19
Mar 6, 2026	17.50	17.50	16.70	17.45	17.45	2.26%	840
Mar 5, 2026	17.23	17.57	17.00	17.06	17.06	-1.95%	157
Mar 4, 2026	16.77	17.52	16.63	17.40	17.03	6.29%	956
Mar 3, 2026	16.41	16.90	16.15	16.37	16.02	-1.15%	110
Mar 2, 2026	16.74	16.88	16.13	16.56	16.21	1.28%	962
Feb 27, 2026	17.02	17.08	16.33	16.35	16.01	-0.67%	297
Feb 26, 2026	15.95	16.52	15.95	16.46	16.11	3.39%	4,767
Feb 25, 2026	15.36	16.23	15.36	15.92	15.58	-4.15%	124
Feb 24, 2026	15.82	16.65	15.53	16.61	16.26	6.41%	173
Feb 23, 2026	16.06	18.99	15.61	15.61	15.28	-3.10%	8,388
Feb 20, 2026	15.85	16.44	15.50	16.11	15.77	4.47%	126
Feb 19, 2026	15.21	15.66	14.80	15.42	15.09	1.26%	255
Feb 18, 2026	15.78	15.78	14.92	15.23	14.91	5.17%	177
Feb 17, 2026	17.00	17.18	14.48	14.48	14.17	-16.78%	3,685
Feb 13, 2026	17.76	17.76	17.38	17.40	17.03	0.23%	206
Feb 12, 2026	17.96	18.14	17.36	17.36	16.99	-3.08%	114
Feb 11, 2026	18.82	19.28	17.91	17.91	17.53	-5.97%	167
Feb 10, 2026	18.74	19.16	18.02	19.05	18.65	4.96%	78
Feb 9, 2026	18.22	18.89	17.95	18.15	17.77	-2.37%	1,438
Feb 6, 2026	18.40	18.59	18.05	18.59	18.20	3.35%	253
Feb 5, 2026	19.36	19.36	17.72	17.99	17.61	-4.21%	220
Feb 4, 2026	18.45	18.93	18.09	18.78	18.38	-0.38%	7,028
Feb 3, 2026	19.99	20.37	18.76	18.85	18.45	-8.45%	1,340
Feb 2, 2026	19.96	20.59	19.47	20.59	20.16	3.21%	157
Jan 30, 2026	19.91	19.95	19.47	19.95	19.53	0.81%	319
Jan 29, 2026	19.31	20.26	19.31	19.79	19.37	0.82%	96
Jan 28, 2026	19.90	19.95	19.44	19.63	19.22	-0.15%	49
Jan 27, 2026	19.00	19.66	19.00	19.66	19.25	1.55%	61
Jan 26, 2026	19.50	19.65	19.16	19.36	18.95	-0.48%	955
Jan 23, 2026	19.38	19.50	19.03	19.45	19.04	1.98%	269
Jan 22, 2026	18.93	19.08	18.70	19.08	18.67	1.74%	934
Jan 21, 2026	18.20	18.75	18.14	18.75	18.35	3.35%	907
Jan 20, 2026	18.25	18.25	17.91	18.14	17.76	-4.31%	407
Jan 16, 2026	18.92	18.96	18.85	18.96	18.56	1.11%	238
Jan 15, 2026	19.25	19.25	18.67	18.75	18.36	0.82%	2,275
Jan 14, 2026	18.66	18.85	18.60	18.60	18.21	-2.62%	336
Jan 12, 2026	19.79	19.79	19.10	19.10	18.70	-0.79%	23
Jan 9, 2026	19.00	19.25	18.78	19.25	18.85	1.66%	505
Jan 8, 2026	18.90	19.02	18.90	18.94	18.54	1.76%	74
Jan 7, 2026	19.10	19.48	18.61	18.61	18.22	-1.11%	971
Jan 6, 2026	18.67	18.89	18.67	18.82	18.42	-2.00%	206
Jan 5, 2026	18.67	19.23	18.25	19.21	18.80	2.85%	96
Jan 2, 2026	19.25	19.63	18.67	18.67	18.28	-2.59%	2,291