Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	16.80	17.01	16.46	16.69	-	0.18%	125,744
Mar 20, 2026	17.37	17.37	16.50	16.66	16.66	-2.17%	498,199
Mar 19, 2026	16.69	17.05	16.45	17.03	17.03	1.49%	267,601
Mar 18, 2026	16.67	17.13	16.66	16.78	16.78	-0.65%	400,857
Mar 17, 2026	16.23	17.62	16.23	16.89	16.89	4.00%	325,952
Mar 16, 2026	16.21	16.42	16.11	16.24	16.24	1.25%	199,241
Mar 13, 2026	16.30	16.40	15.75	16.04	16.04	-1.41%	243,706
Mar 12, 2026	15.94	16.46	15.93	16.27	16.27	-0.25%	253,545
Mar 11, 2026	16.16	16.34	15.86	16.31	16.31	1.12%	331,964
Mar 10, 2026	16.79	16.87	15.76	16.13	16.13	-3.82%	347,336
Mar 9, 2026	17.19	17.46	16.51	16.77	16.77	-4.28%	460,352
Mar 6, 2026	17.34	17.75	16.66	17.52	17.52	0.57%	381,803
Mar 5, 2026	16.90	17.57	16.90	17.42	17.42	-0.34%	465,000
Mar 4, 2026	16.74	17.64	16.57	17.48	17.12	4.61%	418,281
Mar 3, 2026	16.15	16.74	16.09	16.71	16.37	1.52%	265,968
Mar 2, 2026	16.30	16.96	16.15	16.46	16.12	-2.02%	384,543
Feb 27, 2026	16.66	16.90	16.21	16.80	16.45	-1.29%	455,147
Feb 26, 2026	15.95	17.19	15.91	17.02	16.67	7.25%	558,072
Feb 25, 2026	15.83	16.09	15.60	15.87	15.54	0.51%	400,546
Feb 24, 2026	15.70	16.77	15.70	15.79	15.46	1.67%	697,321
Feb 23, 2026	18.00	18.05	15.53	15.53	15.21	-3.24%	1,091,667
Feb 20, 2026	15.52	16.49	15.52	16.05	15.72	3.62%	708,207
Feb 19, 2026	14.79	15.69	14.73	15.49	15.17	2.86%	383,297
Feb 18, 2026	15.21	15.48	14.79	15.06	14.75	-0.99%	383,763
Feb 17, 2026	17.07	17.29	14.36	15.21	14.90	-11.93%	1,046,096
Feb 13, 2026	17.50	17.69	17.22	17.27	16.91	-1.31%	230,334
Feb 12, 2026	17.90	17.99	17.41	17.50	17.14	-1.52%	318,391
Feb 11, 2026	18.71	18.71	17.76	17.77	17.40	-5.07%	399,832
Feb 10, 2026	18.50	19.34	18.38	18.72	18.33	2.74%	267,241
Feb 9, 2026	18.42	18.42	17.83	18.22	17.84	-2.46%	216,494
Feb 6, 2026	18.07	18.89	18.05	18.68	18.30	4.12%	377,897
Feb 5, 2026	19.11	19.46	17.63	17.94	17.57	-6.02%	428,086
Feb 4, 2026	18.45	19.15	18.14	19.09	18.70	2.69%	573,957
Feb 3, 2026	20.00	20.20	18.41	18.59	18.21	-7.19%	330,458
Feb 2, 2026	19.80	20.69	19.55	20.03	19.62	0.91%	230,170
Jan 30, 2026	19.68	20.03	19.50	19.85	19.44	0.25%	289,161
Jan 29, 2026	19.64	19.92	19.26	19.80	19.39	1.90%	200,618
Jan 28, 2026	20.00	20.00	19.25	19.43	19.03	-2.80%	188,324
Jan 27, 2026	19.23	20.03	19.00	19.99	19.58	4.17%	205,056
Jan 26, 2026	19.41	19.51	19.12	19.19	18.79	-0.78%	110,214
Jan 23, 2026	19.26	19.66	18.96	19.34	18.94	0.21%	188,766
Jan 22, 2026	18.90	19.31	18.62	19.30	18.90	1.63%	241,320
Jan 21, 2026	18.13	19.11	18.11	18.99	18.60	5.38%	268,051
Jan 20, 2026	18.10	18.47	17.95	18.02	17.65	-2.07%	246,486
Jan 16, 2026	18.82	19.00	18.40	18.40	18.02	-3.26%	202,668
Jan 15, 2026	18.79	19.09	18.65	19.02	18.63	1.60%	145,618
Jan 14, 2026	18.66	19.06	18.60	18.72	18.33	0.16%	173,750
Jan 13, 2026	19.05	19.28	18.66	18.69	18.31	-1.53%	167,184
Jan 12, 2026	19.37	19.45	18.81	18.98	18.59	-2.87%	199,507
Jan 9, 2026	19.00	19.55	18.72	19.54	19.14	3.22%	180,002