NYSE - Delayed Quote • USD
Shutterstock, Inc. (SSTK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.48 | 43.22 | 42.20 | 42.36 | 42.36 | 147,757 |
Apr 25, 2024 | 41.78 | 42.33 | 41.21 | 42.18 | 42.18 | 238,200 |
Apr 24, 2024 | 42.53 | 43.00 | 42.26 | 42.77 | 42.77 | 273,100 |
Apr 23, 2024 | 41.78 | 43.44 | 41.78 | 42.79 | 42.79 | 309,100 |
Apr 22, 2024 | 41.24 | 41.98 | 40.74 | 41.86 | 41.86 | 322,100 |
Apr 19, 2024 | 40.57 | 41.67 | 40.53 | 40.99 | 40.99 | 401,500 |
Apr 18, 2024 | 40.63 | 41.13 | 40.10 | 40.86 | 40.86 | 369,700 |
Apr 17, 2024 | 41.03 | 41.30 | 40.36 | 40.56 | 40.56 | 456,200 |
Apr 16, 2024 | 40.64 | 41.03 | 40.24 | 40.63 | 40.63 | 317,300 |
Apr 15, 2024 | 41.83 | 42.24 | 40.56 | 40.78 | 40.78 | 373,100 |
Apr 12, 2024 | 42.19 | 42.24 | 41.28 | 41.60 | 41.60 | 272,800 |
Apr 11, 2024 | 41.91 | 42.93 | 41.52 | 42.58 | 42.58 | 343,600 |
Apr 10, 2024 | 42.88 | 42.88 | 41.21 | 41.50 | 41.50 | 377,600 |
Apr 9, 2024 | 43.94 | 44.70 | 43.63 | 44.26 | 44.26 | 278,700 |
Apr 8, 2024 | 44.28 | 45.14 | 43.77 | 43.78 | 43.78 | 371,400 |
Apr 5, 2024 | 43.30 | 44.29 | 43.03 | 43.53 | 43.53 | 336,400 |
Apr 4, 2024 | 43.64 | 44.52 | 43.45 | 43.74 | 43.74 | 362,800 |
Apr 3, 2024 | 43.48 | 44.20 | 42.86 | 43.19 | 43.19 | 477,400 |
Apr 2, 2024 | 44.31 | 44.55 | 42.31 | 43.73 | 43.73 | 694,900 |
Apr 1, 2024 | 46.07 | 46.46 | 44.83 | 45.21 | 45.21 | 504,500 |
Mar 28, 2024 | 46.15 | 46.65 | 45.76 | 45.81 | 45.81 | 512,100 |
Mar 27, 2024 | 46.39 | 47.20 | 45.91 | 46.15 | 46.15 | 416,000 |
Mar 26, 2024 | 47.85 | 47.89 | 45.85 | 45.89 | 45.89 | 296,900 |
Mar 25, 2024 | 46.38 | 47.80 | 46.15 | 47.25 | 47.25 | 414,400 |
Mar 22, 2024 | 48.25 | 48.38 | 46.10 | 46.40 | 46.40 | 311,700 |
Mar 21, 2024 | 47.45 | 48.42 | 47.10 | 48.24 | 48.24 | 386,100 |
Mar 20, 2024 | 46.17 | 47.79 | 45.84 | 47.26 | 47.26 | 524,900 |
Mar 19, 2024 | 46.94 | 47.92 | 45.95 | 46.14 | 46.14 | 525,500 |
Mar 18, 2024 | 48.95 | 49.35 | 47.23 | 47.42 | 47.42 | 518,900 |
Mar 15, 2024 | 48.83 | 49.37 | 48.16 | 48.58 | 48.58 | 2,011,500 |
Mar 14, 2024 | 51.26 | 51.35 | 48.46 | 49.14 | 49.14 | 575,600 |
Mar 13, 2024 | 50.22 | 52.45 | 50.22 | 51.38 | 51.38 | 481,300 |
Mar 12, 2024 | 50.08 | 50.94 | 49.42 | 50.53 | 50.53 | 443,500 |
Mar 11, 2024 | 50.73 | 51.96 | 49.98 | 50.07 | 50.07 | 491,100 |
Mar 8, 2024 | 52.63 | 54.41 | 50.38 | 50.41 | 50.41 | 776,000 |
Mar 7, 2024 | 50.59 | 52.02 | 50.02 | 51.79 | 51.79 | 652,800 |
Mar 6, 2024 | 51.00 | 51.31 | 49.00 | 50.04 | 50.04 | 681,300 |
Mar 5, 2024 | 48.89 | 50.67 | 48.43 | 50.50 | 50.50 | 471,600 |
Mar 4, 2024 | 50.20 | 50.86 | 49.32 | 49.50 | 49.50 | 651,100 |
Mar 1, 2024 | 49.01 | 50.36 | 47.75 | 50.08 | 50.08 | 551,000 |
Feb 29, 2024 | 47.98 | 49.12 | 47.37 | 48.76 | 48.76 | 455,500 |
Feb 28, 2024 | 0.30 Dividend | |||||
Feb 28, 2024 | 46.49 | 47.35 | 46.17 | 47.11 | 47.11 | 783,900 |
Feb 27, 2024 | 47.18 | 47.36 | 46.13 | 47.32 | 47.02 | 434,700 |
Feb 26, 2024 | 46.80 | 48.06 | 46.35 | 46.49 | 46.20 | 597,500 |
Feb 23, 2024 | 44.65 | 46.99 | 44.53 | 46.77 | 46.47 | 660,800 |
Feb 22, 2024 | 43.63 | 44.84 | 42.95 | 44.72 | 44.44 | 774,300 |
Feb 21, 2024 | 39.49 | 44.02 | 36.80 | 43.91 | 43.63 | 1,393,800 |
Feb 20, 2024 | 44.21 | 44.81 | 43.77 | 44.47 | 44.19 | 869,000 |
Feb 16, 2024 | 46.80 | 46.85 | 45.03 | 45.20 | 44.91 | 528,900 |
Feb 15, 2024 | 47.41 | 48.53 | 46.94 | 47.80 | 47.50 | 437,200 |
Feb 14, 2024 | 45.46 | 47.00 | 45.00 | 46.88 | 46.58 | 352,800 |
Feb 13, 2024 | 46.03 | 46.43 | 44.08 | 44.54 | 44.26 | 492,200 |
Feb 12, 2024 | 46.71 | 49.39 | 46.71 | 48.31 | 48.00 | 492,000 |
Feb 9, 2024 | 44.30 | 46.42 | 44.13 | 46.29 | 46.00 | 369,800 |
Feb 8, 2024 | 43.85 | 44.63 | 43.37 | 44.30 | 44.02 | 616,900 |
Feb 7, 2024 | 44.75 | 44.97 | 43.72 | 43.85 | 43.57 | 491,900 |
Feb 6, 2024 | 44.56 | 45.49 | 43.88 | 45.00 | 44.71 | 536,800 |
Feb 5, 2024 | 47.20 | 47.42 | 44.30 | 44.45 | 44.17 | 665,500 |
Feb 2, 2024 | 46.98 | 48.07 | 46.43 | 47.67 | 47.37 | 268,300 |
Feb 1, 2024 | 47.43 | 47.95 | 46.97 | 47.38 | 47.08 | 297,500 |
Jan 31, 2024 | 48.49 | 49.06 | 46.72 | 46.97 | 46.67 | 444,600 |
Jan 30, 2024 | 49.04 | 49.48 | 48.24 | 49.14 | 48.83 | 527,300 |
Jan 29, 2024 | 46.85 | 48.37 | 46.48 | 48.35 | 48.04 | 428,100 |
Jan 26, 2024 | 48.33 | 48.72 | 46.56 | 46.70 | 46.40 | 833,800 |
Jan 25, 2024 | 48.55 | 48.61 | 47.58 | 48.05 | 47.75 | 405,300 |
Jan 24, 2024 | 50.61 | 50.61 | 47.72 | 47.86 | 47.56 | 533,400 |
Jan 23, 2024 | 50.93 | 51.58 | 49.68 | 50.00 | 49.68 | 520,100 |
Jan 22, 2024 | 50.53 | 51.61 | 49.66 | 50.11 | 49.79 | 629,800 |
Jan 19, 2024 | 48.96 | 50.15 | 48.32 | 49.93 | 49.61 | 336,400 |
Jan 18, 2024 | 48.52 | 48.66 | 47.69 | 48.58 | 48.27 | 252,800 |
Jan 17, 2024 | 46.94 | 48.29 | 46.64 | 48.09 | 47.79 | 371,000 |
Jan 16, 2024 | 48.21 | 48.35 | 47.59 | 47.97 | 47.67 | 513,100 |
Jan 12, 2024 | 49.14 | 49.94 | 48.40 | 48.75 | 48.44 | 521,000 |
Jan 11, 2024 | 49.00 | 49.03 | 47.80 | 48.77 | 48.46 | 358,500 |
Jan 10, 2024 | 48.16 | 49.51 | 47.86 | 48.98 | 48.67 | 424,600 |
Jan 9, 2024 | 48.49 | 49.42 | 48.04 | 48.40 | 48.09 | 354,100 |
Jan 8, 2024 | 47.27 | 49.51 | 46.75 | 49.09 | 48.78 | 443,400 |
Jan 5, 2024 | 45.96 | 47.68 | 45.96 | 46.99 | 46.69 | 314,300 |
Jan 4, 2024 | 45.85 | 46.57 | 45.29 | 46.40 | 46.11 | 342,400 |
Jan 3, 2024 | 46.96 | 47.15 | 46.00 | 46.02 | 45.73 | 550,100 |
Jan 2, 2024 | 47.61 | 48.53 | 47.17 | 47.60 | 47.30 | 642,600 |
Dec 29, 2023 | 48.44 | 49.32 | 47.96 | 48.28 | 47.97 | 450,900 |
Dec 28, 2023 | 48.40 | 48.96 | 48.08 | 48.70 | 48.39 | 273,100 |
Dec 27, 2023 | 48.54 | 49.08 | 48.43 | 48.55 | 48.24 | 292,400 |
Dec 26, 2023 | 49.15 | 49.15 | 48.57 | 48.68 | 48.37 | 248,500 |
Dec 22, 2023 | 49.18 | 50.03 | 48.27 | 49.01 | 48.70 | 616,200 |
Dec 21, 2023 | 48.14 | 49.59 | 47.89 | 49.35 | 49.04 | 495,900 |
Dec 20, 2023 | 48.19 | 48.99 | 47.24 | 47.53 | 47.23 | 431,400 |
Dec 19, 2023 | 48.19 | 48.81 | 47.99 | 48.28 | 47.97 | 334,000 |
Dec 18, 2023 | 46.68 | 47.43 | 45.86 | 47.42 | 47.12 | 510,800 |
Dec 15, 2023 | 46.80 | 46.86 | 45.52 | 46.27 | 45.98 | 2,283,200 |
Dec 14, 2023 | 48.34 | 50.99 | 45.27 | 46.33 | 46.04 | 759,100 |
Dec 13, 2023 | 44.89 | 46.99 | 43.83 | 46.87 | 46.57 | 578,400 |
Dec 12, 2023 | 44.65 | 45.17 | 44.05 | 44.98 | 44.69 | 289,000 |
Dec 11, 2023 | 44.86 | 45.30 | 44.54 | 44.76 | 44.48 | 290,400 |
Dec 8, 2023 | 45.48 | 46.37 | 44.84 | 45.04 | 44.75 | 419,100 |
Dec 7, 2023 | 45.25 | 46.04 | 45.15 | 45.52 | 45.23 | 388,600 |
Dec 6, 2023 | 45.21 | 45.63 | 44.45 | 45.33 | 45.04 | 458,900 |
Dec 5, 2023 | 46.50 | 46.55 | 44.55 | 44.67 | 44.39 | 403,200 |
Dec 4, 2023 | 45.18 | 47.83 | 45.18 | 47.11 | 46.81 | 524,800 |
Dec 1, 2023 | 43.83 | 45.79 | 43.10 | 45.78 | 45.49 | 412,700 |
Nov 30, 2023 | 44.81 | 45.00 | 43.86 | 43.91 | 43.63 | 404,400 |
Nov 29, 2023 | 0.27 Dividend | |||||
Nov 29, 2023 | 45.19 | 46.07 | 44.31 | 44.33 | 44.05 | 348,100 |
Nov 28, 2023 | 44.58 | 45.48 | 44.25 | 44.95 | 44.40 | 314,000 |
Nov 27, 2023 | 44.68 | 45.50 | 44.27 | 44.44 | 43.89 | 392,200 |
Nov 24, 2023 | 45.00 | 45.80 | 44.90 | 45.07 | 44.52 | 171,900 |
Nov 22, 2023 | 45.55 | 46.01 | 44.90 | 45.38 | 44.82 | 410,200 |
Nov 21, 2023 | 45.62 | 46.38 | 44.93 | 44.93 | 44.38 | 534,000 |
Nov 20, 2023 | 44.86 | 45.85 | 44.69 | 45.83 | 45.27 | 416,200 |
Nov 17, 2023 | 44.20 | 45.29 | 43.72 | 44.99 | 44.44 | 464,700 |
Nov 16, 2023 | 44.99 | 44.99 | 43.60 | 43.94 | 43.40 | 378,900 |
Nov 15, 2023 | 44.98 | 46.26 | 44.83 | 45.45 | 44.89 | 805,100 |
Nov 14, 2023 | 42.18 | 45.11 | 42.01 | 44.96 | 44.41 | 769,000 |
Nov 13, 2023 | 40.55 | 40.79 | 40.10 | 40.38 | 39.88 | 275,700 |
Nov 10, 2023 | 39.88 | 40.87 | 39.34 | 40.76 | 40.26 | 265,300 |
Nov 9, 2023 | 41.55 | 41.68 | 39.56 | 39.79 | 39.30 | 305,200 |
Nov 8, 2023 | 41.43 | 42.35 | 40.58 | 41.18 | 40.67 | 537,000 |
Nov 7, 2023 | 42.10 | 42.52 | 41.19 | 41.57 | 41.06 | 517,600 |
Nov 6, 2023 | 41.38 | 42.43 | 40.96 | 42.24 | 41.72 | 734,000 |
Nov 3, 2023 | 41.01 | 41.72 | 40.02 | 41.71 | 41.20 | 704,400 |
Nov 2, 2023 | 38.26 | 39.95 | 37.78 | 39.93 | 39.44 | 761,600 |
Nov 1, 2023 | 40.71 | 41.05 | 37.03 | 37.32 | 36.86 | 911,200 |
Oct 31, 2023 | 39.40 | 42.02 | 38.72 | 40.68 | 40.18 | 1,472,400 |
Oct 30, 2023 | 34.50 | 34.78 | 33.82 | 34.31 | 33.89 | 313,200 |
Oct 27, 2023 | 34.67 | 35.09 | 33.80 | 33.91 | 33.49 | 550,100 |
Oct 26, 2023 | 34.76 | 35.35 | 34.35 | 34.73 | 34.30 | 335,800 |
Oct 25, 2023 | 34.71 | 35.26 | 34.50 | 35.00 | 34.57 | 414,700 |
Oct 24, 2023 | 35.90 | 36.18 | 35.19 | 35.22 | 34.79 | 388,600 |
Oct 23, 2023 | 35.23 | 36.29 | 34.83 | 35.39 | 34.95 | 483,000 |
Oct 20, 2023 | 36.79 | 36.84 | 35.38 | 35.45 | 35.01 | 521,600 |
Oct 19, 2023 | 37.29 | 37.41 | 34.28 | 36.69 | 36.24 | 794,100 |
Oct 18, 2023 | 38.88 | 39.00 | 38.33 | 38.44 | 37.97 | 299,700 |
Oct 17, 2023 | 38.09 | 39.79 | 38.09 | 39.46 | 38.97 | 465,500 |
Oct 16, 2023 | 37.30 | 38.89 | 36.96 | 38.71 | 38.23 | 462,700 |
Oct 13, 2023 | 38.01 | 38.07 | 36.85 | 36.92 | 36.47 | 399,500 |
Oct 12, 2023 | 39.19 | 39.19 | 37.70 | 37.96 | 37.49 | 341,200 |
Oct 11, 2023 | 39.39 | 39.91 | 38.34 | 38.98 | 38.50 | 334,400 |
Oct 10, 2023 | 38.20 | 39.66 | 38.11 | 39.23 | 38.75 | 483,900 |
Oct 9, 2023 | 37.05 | 38.19 | 36.91 | 38.11 | 37.64 | 285,000 |
Oct 6, 2023 | 36.47 | 37.43 | 36.22 | 37.31 | 36.85 | 424,600 |
Oct 5, 2023 | 37.55 | 37.62 | 36.52 | 36.93 | 36.48 | 337,500 |
Oct 4, 2023 | 37.70 | 37.96 | 37.31 | 37.64 | 37.18 | 292,500 |
Oct 3, 2023 | 37.83 | 38.15 | 37.24 | 37.64 | 37.18 | 352,700 |
Oct 2, 2023 | 37.95 | 38.85 | 37.92 | 38.30 | 37.83 | 611,700 |
Sep 29, 2023 | 38.01 | 38.40 | 37.63 | 38.05 | 37.58 | 424,600 |
Sep 28, 2023 | 36.56 | 37.49 | 36.20 | 37.42 | 36.96 | 389,400 |
Sep 27, 2023 | 36.71 | 37.27 | 36.48 | 36.67 | 36.22 | 417,800 |
Sep 26, 2023 | 37.11 | 37.56 | 36.51 | 36.53 | 36.08 | 368,400 |
Sep 25, 2023 | 37.37 | 37.87 | 37.09 | 37.52 | 37.06 | 249,900 |
Sep 22, 2023 | 38.53 | 38.78 | 37.72 | 37.81 | 37.34 | 285,700 |
Sep 21, 2023 | 38.12 | 38.73 | 37.86 | 38.18 | 37.71 | 389,500 |
Sep 20, 2023 | 39.75 | 39.81 | 38.58 | 38.76 | 38.28 | 423,100 |
Sep 19, 2023 | 39.85 | 40.28 | 38.91 | 39.38 | 38.90 | 448,700 |
Sep 18, 2023 | 40.62 | 40.72 | 39.51 | 40.09 | 39.60 | 378,800 |
Sep 15, 2023 | 40.98 | 41.12 | 39.94 | 40.83 | 40.33 | 920,400 |
Sep 14, 2023 | 40.38 | 41.26 | 40.28 | 40.85 | 40.35 | 344,900 |
Sep 13, 2023 | 39.09 | 40.07 | 39.06 | 39.80 | 39.31 | 443,300 |
Sep 12, 2023 | 39.23 | 39.61 | 39.00 | 39.09 | 38.61 | 477,200 |
Sep 11, 2023 | 40.23 | 41.12 | 39.55 | 39.57 | 39.08 | 883,900 |
Sep 8, 2023 | 40.00 | 40.40 | 38.83 | 39.72 | 39.23 | 887,700 |
Sep 7, 2023 | 41.17 | 41.31 | 40.03 | 40.23 | 39.73 | 656,000 |
Sep 6, 2023 | 41.85 | 42.19 | 41.50 | 41.75 | 41.24 | 653,100 |
Sep 5, 2023 | 41.58 | 42.28 | 41.36 | 41.91 | 41.39 | 378,000 |
Sep 1, 2023 | 42.56 | 42.56 | 41.91 | 42.16 | 41.64 | 392,600 |
Aug 31, 2023 | 42.84 | 43.11 | 42.04 | 42.11 | 41.59 | 397,600 |
Aug 30, 2023 | 0.27 Dividend | |||||
Aug 30, 2023 | 41.86 | 42.38 | 41.60 | 42.36 | 41.84 | 359,500 |
Aug 29, 2023 | 42.14 | 42.34 | 42.00 | 42.17 | 41.38 | 332,200 |
Aug 28, 2023 | 42.01 | 42.28 | 41.68 | 42.10 | 41.32 | 301,600 |
Aug 25, 2023 | 42.00 | 42.54 | 41.01 | 41.64 | 40.86 | 396,900 |
Aug 24, 2023 | 43.56 | 43.82 | 41.07 | 41.66 | 40.88 | 1,010,100 |
Aug 23, 2023 | 42.50 | 43.52 | 42.50 | 43.47 | 42.66 | 490,500 |
Aug 22, 2023 | 41.81 | 42.58 | 41.75 | 42.43 | 41.64 | 430,100 |
Aug 21, 2023 | 41.23 | 41.90 | 41.02 | 41.66 | 40.88 | 608,000 |
Aug 18, 2023 | 40.99 | 41.89 | 40.61 | 41.47 | 40.70 | 362,800 |
Aug 17, 2023 | 42.13 | 42.28 | 41.44 | 41.65 | 40.87 | 582,400 |
Aug 16, 2023 | 42.36 | 42.94 | 42.00 | 42.05 | 41.27 | 660,800 |
Aug 15, 2023 | 43.10 | 43.26 | 42.46 | 42.70 | 41.90 | 417,600 |
Aug 14, 2023 | 43.01 | 43.81 | 42.89 | 43.69 | 42.88 | 761,600 |
Aug 11, 2023 | 43.03 | 43.83 | 43.03 | 43.47 | 42.66 | 453,000 |
Aug 10, 2023 | 44.10 | 44.56 | 43.24 | 43.53 | 42.72 | 576,700 |
Aug 9, 2023 | 43.39 | 43.88 | 42.66 | 43.85 | 43.03 | 623,100 |
Aug 8, 2023 | 42.77 | 44.06 | 42.24 | 43.56 | 42.75 | 692,600 |
Aug 7, 2023 | 43.44 | 44.19 | 43.12 | 43.73 | 42.92 | 582,100 |
Aug 4, 2023 | 43.00 | 44.11 | 42.71 | 43.63 | 42.82 | 828,300 |
Aug 3, 2023 | 42.55 | 43.63 | 41.76 | 43.10 | 42.30 | 904,800 |
Aug 2, 2023 | 45.62 | 46.34 | 42.66 | 42.88 | 42.08 | 1,302,800 |
Aug 1, 2023 | 52.12 | 52.49 | 46.31 | 46.41 | 45.55 | 1,498,100 |
Jul 31, 2023 | 50.70 | 51.73 | 50.56 | 51.45 | 50.49 | 821,600 |
Jul 28, 2023 | 50.84 | 51.18 | 50.08 | 50.64 | 49.70 | 418,300 |
Jul 27, 2023 | 52.52 | 52.52 | 49.78 | 50.08 | 49.15 | 714,200 |
Jul 26, 2023 | 51.81 | 52.29 | 51.41 | 51.68 | 50.72 | 423,300 |
Jul 25, 2023 | 52.55 | 53.15 | 52.00 | 52.02 | 51.05 | 598,000 |
Jul 24, 2023 | 53.32 | 53.72 | 52.50 | 52.66 | 51.68 | 466,700 |
Jul 21, 2023 | 54.00 | 54.21 | 52.65 | 53.12 | 52.13 | 463,500 |
Jul 20, 2023 | 55.30 | 55.46 | 53.14 | 53.39 | 52.40 | 728,800 |
Jul 19, 2023 | 57.28 | 57.65 | 55.51 | 55.62 | 54.58 | 576,700 |
Jul 18, 2023 | 57.00 | 58.42 | 56.86 | 57.09 | 56.03 | 934,400 |
Jul 17, 2023 | 55.22 | 56.93 | 54.90 | 56.89 | 55.83 | 665,100 |
Jul 14, 2023 | 56.93 | 57.16 | 55.13 | 55.20 | 54.17 | 557,200 |
Jul 13, 2023 | 56.10 | 57.39 | 55.61 | 56.95 | 55.89 | 873,100 |
Jul 12, 2023 | 54.29 | 56.24 | 53.98 | 55.30 | 54.27 | 1,244,200 |
Jul 11, 2023 | 50.83 | 54.93 | 50.51 | 53.36 | 52.37 | 2,053,000 |
Jul 10, 2023 | 48.40 | 49.11 | 48.34 | 48.91 | 48.00 | 536,200 |
Jul 7, 2023 | 48.91 | 49.56 | 48.44 | 48.50 | 47.60 | 572,300 |
Jul 6, 2023 | 49.62 | 50.43 | 48.88 | 48.95 | 48.04 | 932,300 |
Jul 5, 2023 | 49.15 | 50.25 | 48.23 | 49.90 | 48.97 | 1,106,100 |
Jul 3, 2023 | 49.00 | 49.70 | 48.84 | 49.60 | 48.68 | 341,900 |
Jun 30, 2023 | 48.59 | 49.23 | 48.13 | 48.67 | 47.76 | 1,092,100 |
Jun 29, 2023 | 47.41 | 49.26 | 47.40 | 48.42 | 47.52 | 675,000 |
Jun 28, 2023 | 47.50 | 48.04 | 47.26 | 47.61 | 46.72 | 575,400 |
Jun 27, 2023 | 47.16 | 47.87 | 46.75 | 47.45 | 46.57 | 671,600 |
Jun 26, 2023 | 46.96 | 48.00 | 46.65 | 46.80 | 45.93 | 716,400 |
Jun 23, 2023 | 48.26 | 48.69 | 47.08 | 47.09 | 46.21 | 1,236,800 |
Jun 22, 2023 | 47.98 | 48.63 | 47.74 | 48.63 | 47.72 | 424,800 |
Jun 21, 2023 | 47.95 | 48.95 | 47.64 | 48.33 | 47.43 | 583,700 |
Jun 20, 2023 | 48.53 | 49.11 | 47.82 | 48.20 | 47.30 | 652,400 |
Jun 16, 2023 | 49.94 | 49.94 | 48.73 | 49.13 | 48.21 | 1,044,200 |
Jun 15, 2023 | 48.23 | 50.00 | 48.10 | 49.52 | 48.60 | 548,000 |
Jun 14, 2023 | 49.05 | 49.45 | 48.39 | 48.61 | 47.70 | 378,700 |
Jun 13, 2023 | 50.32 | 50.81 | 48.19 | 48.85 | 47.94 | 894,000 |
Jun 12, 2023 | 49.42 | 49.98 | 49.12 | 49.79 | 48.86 | 321,600 |
Jun 9, 2023 | 49.75 | 50.51 | 49.12 | 49.16 | 48.24 | 697,400 |
Jun 8, 2023 | 50.52 | 50.83 | 49.47 | 49.76 | 48.83 | 778,500 |
Jun 7, 2023 | 53.20 | 53.99 | 50.59 | 50.63 | 49.69 | 1,013,000 |
Jun 6, 2023 | 48.61 | 50.07 | 48.52 | 49.99 | 49.06 | 819,500 |
Jun 5, 2023 | 49.84 | 50.05 | 48.59 | 48.72 | 47.81 | 466,700 |
Jun 2, 2023 | 49.77 | 50.93 | 49.44 | 50.30 | 49.36 | 723,900 |
Jun 1, 2023 | 50.00 | 50.29 | 48.98 | 49.70 | 48.77 | 863,200 |
May 31, 2023 | 0.27 Dividend | |||||
May 31, 2023 | 46.73 | 50.04 | 46.67 | 49.77 | 48.84 | 1,192,500 |
May 30, 2023 | 50.30 | 50.59 | 46.94 | 47.22 | 46.08 | 629,900 |
May 26, 2023 | 48.89 | 49.90 | 48.76 | 49.68 | 48.48 | 527,400 |
May 25, 2023 | 51.23 | 51.46 | 48.65 | 48.94 | 47.75 | 1,056,200 |
May 24, 2023 | 52.97 | 53.27 | 51.16 | 51.19 | 49.95 | 733,600 |
May 23, 2023 | 54.96 | 56.05 | 53.00 | 53.17 | 51.88 | 654,300 |
May 22, 2023 | 52.03 | 54.27 | 52.03 | 53.96 | 52.65 | 746,400 |
May 19, 2023 | 52.86 | 53.53 | 51.55 | 52.11 | 50.85 | 614,500 |
May 18, 2023 | 51.90 | 53.09 | 51.62 | 52.80 | 51.52 | 676,700 |
May 17, 2023 | 51.06 | 52.47 | 50.81 | 51.89 | 50.63 | 868,300 |
May 16, 2023 | 52.11 | 52.64 | 51.00 | 51.29 | 50.05 | 709,100 |
May 15, 2023 | 52.10 | 53.49 | 51.11 | 52.96 | 51.68 | 1,065,000 |
May 12, 2023 | 52.81 | 53.13 | 51.44 | 52.04 | 50.78 | 662,800 |
May 11, 2023 | 54.51 | 54.75 | 52.48 | 52.63 | 51.35 | 774,200 |
May 10, 2023 | 53.91 | 55.35 | 53.49 | 54.74 | 53.41 | 934,000 |
May 9, 2023 | 52.81 | 54.16 | 52.29 | 53.27 | 51.98 | 793,000 |
May 8, 2023 | 52.04 | 53.85 | 51.80 | 53.26 | 51.97 | 876,400 |
May 5, 2023 | 51.65 | 52.92 | 50.17 | 51.63 | 50.38 | 1,219,000 |
May 4, 2023 | 54.65 | 55.70 | 51.10 | 51.84 | 50.58 | 1,751,300 |
May 3, 2023 | 61.41 | 61.52 | 54.33 | 54.91 | 53.58 | 1,913,500 |
May 2, 2023 | 67.24 | 67.24 | 61.37 | 61.68 | 60.18 | 1,085,000 |
May 1, 2023 | 66.65 | 67.48 | 66.34 | 67.22 | 65.59 | 287,500 |
Apr 28, 2023 | 66.56 | 67.64 | 65.71 | 67.00 | 65.38 | 305,500 |
Apr 27, 2023 | 67.00 | 67.76 | 66.20 | 67.12 | 65.49 | 597,400 |
Related Tickers
GETY Getty Images Holdings, Inc.
3.9200
+0.51%
ATHM Autohome Inc.
26.00
+3.79%
SCOR comScore, Inc.
13.95
+0.22%
YELP Yelp Inc.
40.82
+2.13%
TTGT TechTarget, Inc.
27.50
+1.85%
MAX MediaAlpha, Inc.
18.86
+2.44%
THRY Thryv Holdings, Inc.
22.85
-0.13%
WB Weibo Corporation
8.80
+4.39%
YY JOYY Inc.
33.38
+0.45%
BODI The Beachbody Company, Inc.
9.22
-2.95%