Shutterstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.88	13.41	12.69	13.22	13.22	2.32%	559,332
Jun 17, 2026	13.49	13.72	12.83	12.92	12.92	-4.65%	385,197
Jun 16, 2026	13.80	13.90	13.29	13.55	13.55	-0.51%	386,660
Jun 15, 2026	14.25	14.35	13.61	13.62	13.62	-4.69%	303,127
Jun 12, 2026	14.63	14.90	14.27	14.29	14.29	-1.24%	286,217
Jun 11, 2026	13.70	14.53	13.44	14.47	14.47	5.62%	423,557
Jun 10, 2026	12.79	13.86	12.79	13.70	13.70	5.30%	466,815
Jun 9, 2026	13.22	13.35	12.94	13.01	13.01	-1.59%	255,285
Jun 8, 2026	12.86	13.25	12.78	13.22	13.22	2.01%	295,651
Jun 5, 2026	13.45	13.48	12.85	12.96	12.96	-1.74%	393,131
Jun 4, 2026	13.45	13.70	13.04	13.19	13.19	0.08%	479,297
Jun 3, 2026	13.70	14.11	13.17	13.54	13.18	-1.17%	758,220
Jun 2, 2026	13.68	14.21	13.45	13.70	13.34	-	1,011,959
Jun 1, 2026	14.90	15.02	13.40	13.70	13.34	-7.99%	4,920,671
May 29, 2026	15.67	15.69	14.72	14.89	14.49	-4.18%	826,890
May 28, 2026	15.85	15.95	15.24	15.54	15.13	-2.26%	651,477
May 27, 2026	16.00	16.63	15.83	15.90	15.48	-1.49%	176,524
May 26, 2026	16.30	16.62	16.01	16.14	15.71	-0.49%	196,485
May 22, 2026	16.26	16.70	16.12	16.22	15.79	-0.37%	229,199
May 21, 2026	15.42	16.29	15.28	16.28	15.85	4.49%	265,581
May 20, 2026	15.50	15.60	15.05	15.58	15.17	0.71%	380,456
May 19, 2026	16.50	16.92	15.42	15.47	15.06	-7.42%	396,451
May 18, 2026	16.39	17.13	16.32	16.71	16.27	1.15%	374,108
May 15, 2026	16.25	16.79	16.16	16.52	16.08	3.06%	503,441
May 14, 2026	16.37	16.43	16.02	16.03	15.60	-0.93%	299,339
May 13, 2026	15.99	16.18	15.58	16.18	15.75	0.75%	404,141
May 12, 2026	16.49	16.55	16.01	16.06	15.63	-3.08%	246,218
May 11, 2026	17.15	17.24	16.55	16.57	16.13	-2.87%	239,758
May 8, 2026	16.99	17.07	16.74	17.06	16.61	0.41%	136,731
May 7, 2026	16.66	17.05	16.66	16.99	16.54	3.03%	202,321
May 6, 2026	16.30	16.50	16.11	16.49	16.05	1.41%	203,491
May 5, 2026	16.22	16.49	15.91	16.26	15.83	0.87%	300,683
May 4, 2026	16.54	16.95	16.12	16.12	15.69	-3.42%	381,854
May 1, 2026	15.90	16.79	15.90	16.69	16.25	3.22%	263,224
Apr 30, 2026	16.51	16.79	16.05	16.17	15.74	-3.35%	575,319
Apr 29, 2026	17.30	17.49	16.72	16.73	16.29	-3.13%	242,790
Apr 28, 2026	17.30	17.78	17.27	17.27	16.81	-1.99%	257,051
Apr 27, 2026	17.58	17.77	17.48	17.62	17.15	0.80%	163,808
Apr 24, 2026	17.77	18.00	17.48	17.48	17.02	-2.13%	177,031
Apr 23, 2026	18.19	18.25	17.75	17.86	17.39	-2.19%	243,633
Apr 22, 2026	17.93	18.27	17.71	18.26	17.77	1.50%	148,520
Apr 21, 2026	17.66	18.47	17.66	17.99	17.51	1.87%	275,547
Apr 20, 2026	17.60	17.86	17.55	17.66	17.19	-0.17%	175,026
Apr 17, 2026	18.22	18.22	17.65	17.69	17.22	-1.28%	177,280
Apr 16, 2026	17.91	17.94	17.63	17.92	17.44	0.73%	237,198
Apr 15, 2026	17.71	18.19	17.63	17.79	17.32	1.02%	213,048
Apr 14, 2026	17.45	17.95	17.45	17.61	17.14	0.57%	393,498
Apr 13, 2026	16.62	17.53	16.62	17.51	17.04	5.04%	248,860
Apr 10, 2026	17.15	17.36	16.67	16.67	16.23	-2.34%	200,104
Apr 9, 2026	16.98	17.20	16.93	17.07	16.62	-0.29%	218,961