Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	29.95	30.55	29.30	30.44	30.44	0.59%	341,974
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
Sep 23, 2024	35.44	35.63	34.75	35.50	35.17	0.48%	368,679
Sep 20, 2024	35.96	36.00	35.08	35.33	35.00	-2.00%	2,550,390
Sep 19, 2024	36.60	36.60	35.48	36.05	35.71	1.12%	560,536
Sep 18, 2024	35.25	36.80	35.06	35.65	35.32	1.48%	622,201
Sep 17, 2024	34.08	35.24	33.80	35.13	34.80	4.15%	814,135
Sep 16, 2024	33.52	33.76	32.68	33.73	33.41	0.69%	840,511
Sep 13, 2024	33.11	33.87	32.87	33.50	33.19	3.08%	608,684
Sep 12, 2024	33.53	33.89	32.38	32.50	32.20	-2.61%	449,571
Sep 11, 2024	33.44	33.66	32.90	33.37	33.06	-0.71%	342,132
Sep 10, 2024	34.03	34.50	33.19	33.61	33.30	-1.32%	452,535
Sep 9, 2024	33.88	34.68	33.88	34.06	33.74	0.56%	494,843
Sep 6, 2024	34.86	35.11	33.85	33.87	33.55	-2.50%	315,173
Sep 5, 2024	34.36	35.13	34.32	34.74	34.41	1.25%	382,401
Sep 4, 2024	34.03	34.95	33.86	34.31	33.99	-0.09%	362,653
Sep 3, 2024	35.21	35.89	34.34	34.34	34.02	-4.29%	362,426
Aug 30, 2024	35.72	35.88	35.13	35.88	35.54	1.53%	332,038
Aug 29, 2024	34.43	35.81	34.15	35.34	35.01	2.79%	456,068
Aug 28, 2024	33.91	34.38	33.38	34.38	33.77	0.53%	527,173
Aug 27, 2024	34.30	34.72	33.89	34.20	33.59	-0.93%	410,113
Aug 26, 2024	34.97	35.22	34.36	34.52	33.91	-0.12%	403,286
Aug 23, 2024	33.31	34.69	32.94	34.56	33.95	5.27%	899,923
Aug 22, 2024	34.65	34.69	32.72	32.83	32.25	-4.79%	813,508
Aug 21, 2024	35.74	35.86	34.06	34.48	33.87	-3.06%	979,648
Aug 20, 2024	35.62	35.86	35.29	35.57	34.94	-0.73%	519,331
Aug 19, 2024	36.30	36.58	35.74	35.83	35.20	-0.80%	779,859
Aug 16, 2024	36.67	37.33	36.07	36.12	35.48	-1.71%	410,155
Aug 15, 2024	36.69	37.30	36.33	36.75	36.10	2.85%	421,242
Aug 14, 2024	36.24	36.44	35.66	35.73	35.10	-0.86%	383,796
Aug 13, 2024	35.30	36.64	35.04	36.04	35.40	2.80%	576,309
Aug 12, 2024	36.47	36.54	34.90	35.06	34.44	-4.08%	481,638
Aug 9, 2024	37.66	37.86	36.40	36.55	35.90	-3.08%	450,447
Aug 8, 2024	37.06	38.38	36.85	37.71	37.04	3.12%	624,432