Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	18.50	19.34	18.38	18.72	18.72	2.74%	267,241
Feb 9, 2026	18.42	18.42	17.83	18.22	18.22	-2.46%	205,003
Feb 6, 2026	18.07	18.89	18.05	18.68	18.68	4.12%	377,897
Feb 5, 2026	19.11	19.46	17.63	17.94	17.94	-6.02%	427,661
Feb 4, 2026	18.45	19.15	18.14	19.09	19.09	2.69%	573,955
Feb 3, 2026	20.00	20.20	18.41	18.59	18.59	-7.19%	330,409
Feb 2, 2026	19.80	20.69	19.55	20.03	20.03	0.91%	229,756
Jan 30, 2026	19.68	20.03	19.50	19.85	19.85	0.25%	288,925
Jan 29, 2026	19.64	19.92	19.26	19.80	19.80	1.90%	200,618
Jan 28, 2026	20.00	20.00	19.25	19.43	19.43	-2.80%	188,118
Jan 27, 2026	19.23	20.03	19.00	19.99	19.99	4.17%	204,976
Jan 26, 2026	19.41	19.51	19.12	19.19	19.19	-0.78%	110,194
Jan 23, 2026	19.26	19.66	18.96	19.34	19.34	0.21%	188,684
Jan 22, 2026	18.90	19.31	18.62	19.30	19.30	1.63%	241,320
Jan 21, 2026	18.13	19.11	18.11	18.99	18.99	5.38%	267,045
Jan 20, 2026	18.10	18.47	17.95	18.02	18.02	-2.07%	234,102
Jan 16, 2026	18.82	19.00	18.40	18.40	18.40	-3.26%	196,284
Jan 15, 2026	18.79	19.09	18.65	19.02	19.02	1.60%	145,618
Jan 14, 2026	18.66	19.06	18.60	18.72	18.72	0.16%	153,046
Jan 13, 2026	19.05	19.28	18.66	18.69	18.69	-1.53%	167,184
Jan 12, 2026	19.37	19.45	18.81	18.98	18.98	-2.87%	199,507
Jan 9, 2026	19.00	19.55	18.72	19.54	19.54	3.22%	180,002
Jan 8, 2026	18.80	19.16	18.60	18.93	18.93	0.75%	162,681
Jan 7, 2026	19.30	19.40	18.56	18.79	18.79	-2.64%	171,803
Jan 6, 2026	18.67	19.34	18.67	19.30	19.30	2.50%	120,822
Jan 5, 2026	18.67	19.27	18.67	18.83	18.83	0.75%	187,238
Jan 2, 2026	19.20	19.30	18.64	18.69	18.69	-2.15%	149,224
Dec 31, 2025	18.85	19.24	18.65	19.10	19.10	1.33%	148,108
Dec 30, 2025	18.26	19.15	18.26	18.85	18.85	3.23%	148,006
Dec 29, 2025	18.23	18.41	18.04	18.26	18.26	-0.05%	225,010
Dec 26, 2025	18.19	18.50	18.18	18.27	18.27	0.44%	202,126
Dec 24, 2025	18.55	18.59	18.18	18.19	18.19	-1.68%	102,891
Dec 23, 2025	18.77	18.80	18.33	18.50	18.50	-2.22%	230,476
Dec 22, 2025	18.38	19.16	18.38	18.92	18.92	3.44%	284,794
Dec 19, 2025	18.80	18.96	18.22	18.29	18.29	-3.02%	543,524
Dec 18, 2025	18.84	19.29	18.75	18.86	18.86	0.91%	412,950
Dec 17, 2025	19.23	19.65	18.60	18.69	18.69	-2.81%	393,334
Dec 16, 2025	18.87	19.44	18.70	19.23	19.23	2.18%	298,368
Dec 15, 2025	18.80	19.21	18.56	18.82	18.82	0.21%	312,154
Dec 12, 2025	18.96	19.22	18.75	18.78	18.78	-1.42%	162,885
Dec 11, 2025	18.90	19.58	18.81	19.05	19.05	-0.63%	530,158
Dec 10, 2025	18.14	19.30	17.92	19.17	19.17	6.03%	497,261
Dec 9, 2025	18.86	18.86	18.01	18.08	18.08	-4.14%	341,255
Dec 8, 2025	19.07	19.20	18.76	18.86	18.86	-0.79%	257,535
Dec 5, 2025	19.00	19.41	18.81	19.01	19.01	-0.52%	140,799
Dec 4, 2025	19.48	19.48	18.97	19.11	19.11	-2.50%	173,244
Dec 3, 2025	19.81	20.08	19.30	19.60	19.27	-0.61%	250,298
Dec 2, 2025	20.08	20.08	19.33	19.72	19.39	-1.65%	229,219
Dec 1, 2025	20.73	21.09	19.85	20.05	19.71	-3.70%	167,782
Nov 28, 2025	20.67	21.30	20.67	20.82	20.47	0.34%	60,914