Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.55	30.47	29.22	30.46	30.46	3.08%	282,847
Nov 19, 2024	29.00	29.63	28.85	29.55	29.55	0.14%	277,912
Nov 18, 2024	30.55	30.66	29.39	29.51	29.51	-3.40%	339,604
Nov 15, 2024	31.46	31.46	30.36	30.55	30.55	-2.40%	263,639
Nov 14, 2024	31.22	31.45	30.64	31.30	31.30	0.32%	379,559
Nov 13, 2024	31.75	31.99	31.11	31.20	31.20	-1.11%	518,243
Nov 12, 2024	32.91	33.02	31.40	31.55	31.55	-5.03%	369,883
Nov 11, 2024	33.49	33.78	32.91	33.22	33.22	0.58%	446,183
Nov 8, 2024	34.10	34.14	32.96	33.03	33.03	-3.45%	385,530
Nov 7, 2024	34.57	35.16	34.19	34.21	34.21	-1.04%	386,184
Nov 6, 2024	34.41	35.02	33.74	34.57	34.57	5.53%	455,253
Nov 5, 2024	32.53	32.83	32.26	32.76	32.76	0.65%	347,915
Nov 4, 2024	32.07	32.71	31.72	32.55	32.55	1.31%	428,939
Nov 1, 2024	32.55	33.25	32.10	32.13	32.13	0.12%	850,512
Oct 31, 2024	32.99	33.21	31.69	32.09	32.09	-3.11%	862,640
Oct 30, 2024	32.30	33.35	31.22	33.12	33.12	0.76%	1,122,437
Oct 29, 2024	33.01	33.94	31.08	32.87	32.87	11.31%	1,870,426
Oct 28, 2024	29.70	30.06	29.33	29.53	29.53	0.85%	726,563
Oct 25, 2024	29.41	29.98	29.23	29.28	29.28	0.07%	364,452
Oct 24, 2024	29.88	30.00	28.95	29.26	29.26	-1.98%	438,226
Oct 23, 2024	29.70	30.15	29.66	29.85	29.85	0.20%	596,611
Oct 22, 2024	29.38	29.94	29.21	29.79	29.79	0.98%	763,648
Oct 21, 2024	30.33	30.67	29.27	29.50	29.50	-2.77%	569,957
Oct 18, 2024	31.35	31.38	30.29	30.34	30.34	-2.88%	387,675
Oct 17, 2024	31.49	31.49	30.35	31.24	31.24	-1.36%	297,788
Oct 16, 2024	31.50	31.89	31.19	31.67	31.67	1.51%	427,240
Oct 15, 2024	30.71	31.50	30.43	31.20	31.20	1.56%	522,301
Oct 14, 2024	31.18	31.32	30.62	30.72	30.72	-2.35%	331,728
Oct 11, 2024	30.92	31.70	30.92	31.46	31.46	1.55%	401,000
Oct 10, 2024	30.77	31.45	30.77	30.98	30.98	-0.42%	465,854
Oct 9, 2024	31.00	31.33	30.75	31.11	31.11	-0.10%	350,071
Oct 8, 2024	30.76	31.43	30.26	31.14	31.14	1.01%	476,083
Oct 7, 2024	32.52	32.86	30.54	30.83	30.83	-5.72%	632,875
Oct 4, 2024	32.52	33.16	32.06	32.70	32.70	2.60%	616,002
Oct 3, 2024	31.79	32.06	31.30	31.87	31.87	-0.90%	690,936
Oct 2, 2024	32.44	33.04	32.02	32.16	32.16	-1.98%	587,693
Oct 1, 2024	35.47	35.47	32.75	32.81	32.81	-7.24%	590,451
Sep 30, 2024	35.47	35.99	35.12	35.37	35.37	-0.45%	388,357
Sep 27, 2024	35.89	36.01	35.26	35.53	35.53	0.25%	361,728
Sep 26, 2024	35.68	35.68	34.84	35.44	35.44	1.40%	391,024
Sep 25, 2024	34.90	35.23	34.56	34.95	34.95	-0.23%	336,715
Sep 24, 2024	35.77	35.77	34.71	35.03	35.03	-1.32%	391,103
Sep 23, 2024	35.44	35.63	34.75	35.50	35.50	0.48%	368,679
Sep 20, 2024	35.96	36.00	35.08	35.33	35.33	-2.00%	2,550,390
Sep 19, 2024	36.60	36.60	35.48	36.05	36.05	1.12%	560,536
Sep 18, 2024	35.25	36.80	35.06	35.65	35.65	1.48%	622,201
Sep 17, 2024	34.08	35.24	33.80	35.13	35.13	4.15%	814,135
Sep 16, 2024	33.52	33.76	32.68	33.73	33.73	0.69%	840,511
Sep 13, 2024	33.11	33.87	32.87	33.50	33.50	3.08%	608,684
Sep 12, 2024	33.53	33.89	32.38	32.50	32.50	-2.61%	449,571
Sep 11, 2024	33.44	33.66	32.90	33.37	33.37	-0.71%	342,132
Sep 10, 2024	34.03	34.50	33.19	33.61	33.61	-1.32%	452,535
Sep 9, 2024	33.88	34.68	33.88	34.06	34.06	0.56%	494,843
Sep 6, 2024	34.86	35.11	33.85	33.87	33.87	-2.50%	315,173
Sep 5, 2024	34.36	35.13	34.32	34.74	34.74	1.25%	382,401
Sep 4, 2024	34.03	34.95	33.86	34.31	34.31	-0.09%	362,653
Sep 3, 2024	35.21	35.89	34.34	34.34	34.34	-4.29%	362,426
Aug 30, 2024	35.72	35.88	35.13	35.88	35.88	1.53%	332,038
Aug 29, 2024	34.43	35.81	34.15	35.34	35.34	2.79%	456,068
Aug 28, 2024	33.91	34.38	33.38	34.38	34.09	0.53%	527,173
Aug 27, 2024	34.30	34.72	33.89	34.20	33.91	-0.93%	410,113
Aug 26, 2024	34.97	35.22	34.36	34.52	34.23	-0.12%	403,286
Aug 23, 2024	33.31	34.69	32.94	34.56	34.27	5.27%	899,923
Aug 22, 2024	34.65	34.69	32.72	32.83	32.55	-4.79%	813,508
Aug 21, 2024	35.74	35.86	34.06	34.48	34.19	-3.06%	979,648
Aug 20, 2024	35.62	35.86	35.29	35.57	35.27	-0.73%	519,331
Aug 19, 2024	36.30	36.58	35.74	35.83	35.53	-0.80%	779,859
Aug 16, 2024	36.67	37.33	36.07	36.12	35.82	-1.71%	410,155
Aug 15, 2024	36.69	37.30	36.33	36.75	36.44	2.85%	421,242
Aug 14, 2024	36.24	36.44	35.66	35.73	35.43	-0.86%	383,796
Aug 13, 2024	35.30	36.64	35.04	36.04	35.74	2.80%	576,309
Aug 12, 2024	36.47	36.54	34.90	35.06	34.77	-4.08%	481,638
Aug 9, 2024	37.66	37.86	36.40	36.55	36.24	-3.08%	450,447
Aug 8, 2024	37.06	38.38	36.85	37.71	37.39	3.12%	624,432
Aug 7, 2024	37.37	39.66	36.50	36.57	36.26	-0.44%	812,654
Aug 6, 2024	36.40	36.96	33.67	36.73	36.42	-3.27%	1,327,766
Aug 5, 2024	36.84	38.56	36.75	37.97	37.65	-3.85%	818,666
Aug 2, 2024	38.97	40.49	38.23	39.49	39.16	-2.59%	566,269
Aug 1, 2024	44.45	44.45	40.32	40.54	40.20	-8.32%	903,858
Jul 31, 2024	43.72	46.10	43.08	44.22	43.85	1.59%	772,714
Jul 30, 2024	43.00	43.71	42.13	43.53	43.16	1.73%	434,508
Jul 29, 2024	42.83	43.18	42.27	42.79	42.43	0.42%	359,231
Jul 26, 2024	42.56	43.07	41.93	42.61	42.25	1.82%	359,999
Jul 25, 2024	40.15	42.22	39.71	41.85	41.50	4.23%	359,559
Jul 24, 2024	41.17	41.88	40.15	40.15	39.81	-3.18%	363,997
Jul 23, 2024	41.19	41.75	40.55	41.47	41.12	0.78%	428,005
Jul 22, 2024	40.77	41.23	40.38	41.15	40.80	1.30%	342,353
Jul 19, 2024	41.00	41.49	40.42	40.62	40.28	-1.22%	353,527
Jul 18, 2024	42.13	43.13	40.91	41.12	40.77	-2.74%	393,721
Jul 17, 2024	42.06	43.13	41.01	42.28	41.92	-1.05%	428,127
Jul 16, 2024	41.07	42.74	40.85	42.73	42.37	5.58%	552,059
Jul 15, 2024	39.64	41.03	39.49	40.47	40.13	2.82%	524,227
Jul 12, 2024	39.35	39.54	38.50	39.36	39.03	1.47%	454,007
Jul 11, 2024	38.00	38.87	37.52	38.79	38.46	4.92%	510,888
Jul 10, 2024	36.39	37.07	35.76	36.97	36.66	2.07%	458,883
Jul 9, 2024	35.08	36.23	34.77	36.22	35.92	3.25%	341,483
Jul 8, 2024	35.20	35.48	34.39	35.08	34.79	0.17%	313,241
Jul 5, 2024	35.61	35.66	34.75	35.02	34.73	-1.74%	349,827
Jul 3, 2024	35.76	36.21	35.25	35.64	35.34	-0.34%	202,175
Jul 2, 2024	37.37	37.39	35.70	35.76	35.46	-4.33%	252,750