Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2025	28.60	28.70	27.08	27.94	27.94	-2.65%	455,149
Feb 14, 2025	29.63	29.96	28.67	28.70	28.70	-2.58%	211,190
Feb 13, 2025	29.53	29.69	29.20	29.46	29.46	-0.10%	352,197
Feb 12, 2025	29.40	29.81	29.22	29.49	29.49	-1.54%	254,096
Feb 11, 2025	30.62	30.81	29.57	29.95	29.95	-3.64%	243,049
Feb 10, 2025	31.84	32.00	30.85	31.08	31.08	-1.55%	297,857
Feb 7, 2025	30.98	31.65	30.35	31.57	31.57	1.77%	536,198
Feb 6, 2025	30.22	31.70	30.10	31.02	31.02	3.23%	536,238
Feb 5, 2025	29.80	30.13	29.32	30.05	30.05	0.94%	322,487
Feb 4, 2025	29.38	29.98	29.09	29.77	29.77	1.40%	258,174
Feb 3, 2025	28.80	29.88	28.53	29.36	29.36	-0.54%	489,546
Jan 31, 2025	28.69	29.58	28.45	29.52	29.52	2.64%	556,998
Jan 30, 2025	29.25	29.45	28.51	28.76	28.76	-0.14%	244,557
Jan 29, 2025	29.14	29.14	28.36	28.80	28.80	-2.11%	286,208
Jan 28, 2025	29.29	29.84	28.56	29.42	29.42	2.05%	461,442
Jan 27, 2025	29.17	29.80	28.24	28.83	28.83	-1.47%	527,616
Jan 24, 2025	29.61	29.99	28.93	29.26	29.26	-0.91%	642,205
Jan 23, 2025	30.15	30.53	29.20	29.53	29.53	-3.15%	632,676
Jan 22, 2025	31.74	32.20	30.19	30.49	30.49	-4.54%	583,129
Jan 21, 2025	31.15	32.02	30.59	31.94	31.94	3.17%	616,864
Jan 17, 2025	31.82	32.14	30.87	30.96	30.96	-0.96%	565,906
Jan 16, 2025	31.13	31.68	30.65	31.26	31.26	-0.57%	728,784
Jan 15, 2025	30.50	31.54	29.76	31.44	31.44	6.32%	546,861
Jan 14, 2025	28.79	29.86	27.30	29.57	29.57	3.18%	1,069,392
Jan 13, 2025	30.00	30.16	28.34	28.66	28.66	-6.28%	1,373,956
Jan 10, 2025	30.16	30.97	29.86	30.58	30.58	-0.29%	911,441
Jan 8, 2025	32.86	33.55	29.35	30.67	30.67	-11.10%	2,573,833
Jan 7, 2025	37.04	38.80	34.35	34.50	34.50	14.81%	5,091,805
Jan 6, 2025	31.85	32.28	29.14	30.05	30.05	-4.51%	774,916
Jan 3, 2025	29.31	33.39	28.64	31.47	31.47	7.88%	1,561,739
Jan 2, 2025	30.67	30.75	29.15	29.17	29.17	-3.89%	336,797
Dec 31, 2024	30.70	31.22	30.28	30.35	30.35	-0.30%	329,842
Dec 30, 2024	29.95	30.55	29.30	30.44	30.44	0.59%	342,277
Dec 27, 2024	30.62	30.62	29.53	30.26	30.26	-1.43%	283,806
Dec 26, 2024	30.03	30.93	30.03	30.70	30.70	1.59%	233,168
Dec 24, 2024	30.30	30.36	29.85	30.22	30.22	-0.40%	137,056
Dec 23, 2024	30.23	30.74	29.84	30.34	30.34	0.80%	389,728
Dec 20, 2024	29.38	30.62	29.02	30.10	30.10	0.47%	967,688
Dec 19, 2024	30.29	30.93	29.38	29.96	29.96	-0.33%	307,530
Dec 18, 2024	31.72	32.39	29.65	30.06	30.06	-4.96%	336,117
Dec 17, 2024	31.65	32.09	31.16	31.63	31.63	0.09%	328,160
Dec 16, 2024	32.21	32.75	31.26	31.60	31.60	-2.17%	260,511
Dec 13, 2024	32.16	32.34	31.30	32.30	32.30	-0.06%	590,130
Dec 12, 2024	32.29	32.58	31.47	32.32	32.32	-0.43%	456,855
Dec 11, 2024	32.85	32.95	32.10	32.46	32.46	-0.43%	279,011
Dec 10, 2024	32.63	33.16	32.44	32.60	32.60	-0.37%	358,867
Dec 9, 2024	32.81	33.78	32.54	32.72	32.72	1.11%	300,579
Dec 6, 2024	32.00	32.60	31.50	32.36	32.36	3.19%	386,630
Dec 5, 2024	33.75	33.99	31.22	31.36	31.36	-6.97%	409,366
Dec 4, 2024	32.90	33.90	32.90	33.71	33.71	2.96%	392,566
Dec 3, 2024	33.05	33.36	32.28	32.74	32.74	-0.94%	356,823
Dec 2, 2024	31.77	33.36	31.43	33.05	33.05	4.32%	444,363
Nov 29, 2024	31.56	31.84	31.32	31.68	31.68	-0.28%	173,277
Nov 27, 2024	31.84	32.42	31.44	31.77	31.47	1.21%	263,207
Nov 26, 2024	31.61	31.87	30.88	31.39	31.10	-2.21%	310,596
Nov 25, 2024	31.26	32.93	31.13	32.10	31.80	3.62%	492,114
Nov 22, 2024	30.07	31.03	30.07	30.98	30.69	3.13%	305,999
Nov 21, 2024	30.48	30.53	29.50	30.04	29.76	-1.38%	357,746
Nov 20, 2024	29.55	30.47	29.22	30.46	30.17	3.08%	282,847
Nov 19, 2024	29.00	29.63	28.85	29.55	29.27	0.14%	277,912
Nov 18, 2024	30.55	30.66	29.39	29.51	29.23	-3.40%	339,604
Nov 15, 2024	31.46	31.46	30.36	30.55	30.26	-2.40%	263,639
Nov 14, 2024	31.22	31.45	30.64	31.30	31.01	0.32%	379,559
Nov 13, 2024	31.75	31.99	31.11	31.20	30.91	-1.11%	518,243
Nov 12, 2024	32.91	33.02	31.40	31.55	31.25	-5.03%	369,883
Nov 11, 2024	33.49	33.78	32.91	33.22	32.91	0.58%	446,183
Nov 8, 2024	34.10	34.14	32.96	33.03	32.72	-3.45%	385,530
Nov 7, 2024	34.57	35.16	34.19	34.21	33.89	-1.04%	386,184
Nov 6, 2024	34.41	35.02	33.74	34.57	34.25	5.53%	455,253
Nov 5, 2024	32.53	32.83	32.26	32.76	32.45	0.65%	347,915
Nov 4, 2024	32.07	32.71	31.72	32.55	32.25	1.31%	428,939
Nov 1, 2024	32.55	33.25	32.10	32.13	31.83	0.12%	850,512
Oct 31, 2024	32.99	33.21	31.69	32.09	31.79	-3.11%	862,640
Oct 30, 2024	32.30	33.35	31.22	33.12	32.81	0.76%	1,122,437
Oct 29, 2024	33.01	33.94	31.08	32.87	32.56	11.31%	1,870,426
Oct 28, 2024	29.70	30.06	29.33	29.53	29.25	0.85%	726,563
Oct 25, 2024	29.41	29.98	29.23	29.28	29.01	0.07%	364,452
Oct 24, 2024	29.88	30.00	28.95	29.26	28.99	-1.98%	438,226
Oct 23, 2024	29.70	30.15	29.66	29.85	29.57	0.20%	596,611
Oct 22, 2024	29.38	29.94	29.21	29.79	29.51	0.98%	763,648
Oct 21, 2024	30.33	30.67	29.27	29.50	29.22	-2.77%	569,957
Oct 18, 2024	31.35	31.38	30.29	30.34	30.06	-2.88%	387,675
Oct 17, 2024	31.49	31.49	30.35	31.24	30.95	-1.36%	297,788
Oct 16, 2024	31.50	31.89	31.19	31.67	31.37	1.51%	427,240
Oct 15, 2024	30.71	31.50	30.43	31.20	30.91	1.56%	522,301
Oct 14, 2024	31.18	31.32	30.62	30.72	30.43	-2.35%	331,728
Oct 11, 2024	30.92	31.70	30.92	31.46	31.17	1.55%	401,000
Oct 10, 2024	30.77	31.45	30.77	30.98	30.69	-0.42%	465,854
Oct 9, 2024	31.00	31.33	30.75	31.11	30.82	-0.10%	350,071
Oct 8, 2024	30.76	31.43	30.26	31.14	30.85	1.01%	476,083
Oct 7, 2024	32.52	32.86	30.54	30.83	30.54	-5.72%	632,875
Oct 4, 2024	32.52	33.16	32.06	32.70	32.39	2.60%	616,002
Oct 3, 2024	31.79	32.06	31.30	31.87	31.57	-0.90%	690,936
Oct 2, 2024	32.44	33.04	32.02	32.16	31.86	-1.98%	587,693
Oct 1, 2024	35.47	35.47	32.75	32.81	32.50	-7.24%	590,451
Sep 30, 2024	35.47	35.99	35.12	35.37	35.04	-0.45%	388,357
Sep 27, 2024	35.89	36.01	35.26	35.53	35.20	0.25%	361,728
Sep 26, 2024	35.68	35.68	34.84	35.44	35.11	1.40%	391,024
Sep 25, 2024	34.90	35.23	34.56	34.95	34.62	-0.23%	336,715
Sep 24, 2024	35.77	35.77	34.71	35.03	34.70	-1.32%	391,103