Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	19.94	20.17	19.57	20.15	20.15	1.05%	217,318
Jul 24, 2025	20.59	20.89	19.92	19.94	19.94	-4.27%	303,795
Jul 23, 2025	19.38	20.85	19.04	20.83	20.83	9.29%	735,200
Jul 22, 2025	18.36	19.37	18.36	19.06	19.06	3.76%	422,841
Jul 21, 2025	18.50	18.86	18.24	18.37	18.37	1.10%	209,262
Jul 18, 2025	18.54	18.63	18.05	18.17	18.17	-1.84%	300,333
Jul 17, 2025	18.20	18.67	18.20	18.51	18.51	0.71%	217,527
Jul 16, 2025	18.47	18.62	17.90	18.38	18.38	0.38%	216,290
Jul 15, 2025	18.85	19.05	18.29	18.31	18.31	-2.81%	235,168
Jul 14, 2025	19.28	19.28	18.76	18.84	18.84	-1.82%	158,939
Jul 11, 2025	19.82	19.82	19.16	19.19	19.19	-4.34%	174,365
Jul 10, 2025	19.75	20.38	19.58	20.06	20.06	1.26%	146,708
Jul 9, 2025	19.79	20.01	19.37	19.81	19.81	0.20%	197,401
Jul 8, 2025	19.60	20.15	19.46	19.77	19.77	1.59%	447,604
Jul 7, 2025	19.75	20.14	19.40	19.46	19.46	-2.55%	170,812
Jul 3, 2025	20.08	20.18	19.66	19.97	19.97	0.15%	104,991
Jul 2, 2025	19.98	20.20	19.50	19.94	19.94	-0.80%	297,248
Jul 1, 2025	18.89	20.53	18.85	20.10	20.10	6.01%	352,617
Jun 30, 2025	18.94	19.06	18.53	18.96	18.96	0.90%	169,548
Jun 27, 2025	18.60	18.88	18.52	18.79	18.79	1.02%	725,409
Jun 26, 2025	18.64	18.65	18.26	18.60	18.60	0.27%	130,370
Jun 25, 2025	18.92	18.97	18.44	18.55	18.55	-1.75%	113,227
Jun 24, 2025	18.65	19.05	18.60	18.88	18.88	3.00%	298,047
Jun 23, 2025	18.11	18.92	18.01	18.33	18.33	-0.16%	327,047
Jun 20, 2025	19.21	19.21	18.30	18.36	18.36	-3.87%	403,893
Jun 18, 2025	17.79	19.29	17.79	19.10	19.10	7.18%	420,745
Jun 17, 2025	18.07	18.24	17.69	17.82	17.82	-2.52%	247,436
Jun 16, 2025	18.00	18.37	17.84	18.28	18.28	4.04%	198,816
Jun 13, 2025	18.14	18.29	17.53	17.57	17.57	-4.92%	191,525
Jun 12, 2025	18.77	19.13	18.38	18.48	18.48	-2.74%	203,093
Jun 11, 2025	19.81	19.92	18.98	19.00	19.00	0.05%	392,499
Jun 10, 2025	17.88	19.02	17.81	18.99	18.99	6.93%	308,063
Jun 9, 2025	17.80	17.96	17.57	17.76	17.76	0.79%	243,752
Jun 6, 2025	18.22	18.36	17.40	17.62	17.62	-1.34%	282,102
Jun 5, 2025	18.11	18.26	17.84	17.86	17.86	-2.51%	244,721
Jun 4, 2025	18.49	18.66	18.18	18.32	17.99	-0.92%	320,787
Jun 3, 2025	18.02	18.95	17.96	18.49	18.16	2.55%	288,978
Jun 2, 2025	18.08	18.36	17.90	18.03	17.70	-2.28%	232,769
May 30, 2025	18.25	18.66	18.08	18.45	18.12	1.04%	424,896
May 29, 2025	18.24	18.33	17.62	18.26	17.93	1.11%	208,206
May 28, 2025	18.37	18.45	18.06	18.06	17.73	-1.53%	162,943
May 27, 2025	18.39	18.54	18.09	18.34	18.01	1.61%	170,494
May 23, 2025	18.14	18.27	17.83	18.05	17.72	-2.70%	158,667
May 22, 2025	17.86	18.74	17.75	18.55	18.21	3.63%	192,198
May 21, 2025	18.01	18.24	17.64	17.90	17.58	-1.92%	166,748
May 20, 2025	18.44	18.51	18.10	18.25	17.92	-1.24%	155,968
May 19, 2025	18.20	18.49	18.07	18.48	18.15	-0.96%	197,361
May 16, 2025	18.96	19.17	18.25	18.66	18.32	-1.22%	244,589
May 15, 2025	19.21	19.33	18.63	18.89	18.55	-2.12%	154,210
May 14, 2025	19.34	19.59	19.02	19.30	18.95	-0.21%	527,697