5 DAY PERFORMANCE
+47.69%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
-0.36%
YEAR-TO-DATE PERFORMANCE
-29.26%
1 YEAR PERFORMANCE
-30.91%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $100.84 | $100.00 (-0.84%) | $102.49 | $99.61 | 158.09 K | |
| 12/05/2025 | $103.10 | $100.22 (-2.79%) | $105.00 | $99.87 | 875.32 K | $5.58 B |
| 12/04/2025 | $102.93 | $102.64 (-0.28%) | $104.46 | $102.00 | 1.34 M | $5.71 B |
| 12/03/2025 | $95.75 | $102.76 (7.32%) | $103.72 | $95.46 | 1.70 M | $5.72 B |
| 12/02/2025 | $95.53 | $95.86 (0.35%) | $97.06 | $94.34 | 1.16 M | $5.33 B |
| 12/01/2025 | $94.29 | $95.19 (0.95%) | $97.22 | $93.50 | 1.33 M | $5.30 B |
| 11/28/2025 | $96.37 | $95.71 (-0.68%) | $97.70 | $95.50 | 1.15 M | $5.33 B |
| 11/26/2025 | $95.60 | $95.77 (0.18%) | $96.35 | $92.70 | 1.60 M | $5.33 B |
| 11/25/2025 | $93.65 | $94.48 (0.89%) | $96.92 | $92.50 | 1.44 M | $5.26 B |
| 11/24/2025 | $96.29 | $93.31 (-3.09%) | $96.29 | $92.23 | 2.95 M | $5.19 B |
| 11/21/2025 | $100.00 | $95.51 (-4.49%) | $100.00 | $93.50 | 3.31 M | $5.32 B |
| 11/20/2025 | $102.98 | $99.47 (-3.41%) | $103.69 | $96.88 | 2.64 M | $5.54 B |
| 11/19/2025 | $105.38 | $101.70 (-3.49%) | $111.50 | $99.31 | 8.15 M | $5.66 B |
| 11/18/2025 | $124.00 | $126.92 (2.35%) | $128.74 | $123.90 | 2.73 M | $7.06 B |
| 11/17/2025 | $125.75 | $124.22 (-1.22%) | $129.40 | $123.71 | 1.98 M | $6.91 B |
| 11/14/2025 | $125.85 | $125.29 (-0.44%) | $128.21 | $124.74 | 1.22 M | $7.00 B |
| 11/13/2025 | $130.77 | $126.92 (-2.94%) | $134.09 | $126.57 | 910.16 K | $7.10 B |
| 11/12/2025 | $133.23 | $132.59 (-0.48%) | $135.00 | $131.00 | 589.24 K | $7.41 B |
| 11/11/2025 | $130.58 | $132.97 (1.83%) | $136.80 | $130.58 | 941.90 K | $7.43 B |
| 11/10/2025 | $136.72 | $131.35 (-3.93%) | $137.62 | $129.78 | 1.36 M | $7.34 B |
| 11/07/2025 | $135.00 | $135.93 (0.69%) | $136.96 | $133.06 | 1.48 M | $7.60 B |
| 11/06/2025 | $139.40 | $136.39 (-2.16%) | $139.40 | $134.13 | 1.18 M | $7.62 B |
| 11/05/2025 | $138.38 | $139.50 (0.81%) | $140.33 | $137.83 | 788.10 K | $7.80 B |
| 11/04/2025 | $141.73 | $139.07 (-1.88%) | $141.73 | $137.31 | 1.04 M | $7.77 B |
| 11/03/2025 | $145.00 | $143.17 (-1.26%) | $146.36 | $142.63 | 850.09 K | $8.00 B |
| 10/31/2025 | $137.08 | $145.54 (6.17%) | $148.33 | $136.67 | 2.46 M | $8.14 B |
| 10/30/2025 | $134.46 | $135.26 (0.59%) | $137.54 | $134.36 | 824.00 K | $7.56 B |
| 10/29/2025 | $141.38 | $135.89 (-3.88%) | $142.88 | $134.54 | 1.41 M | $7.60 B |
| 10/28/2025 | $138.77 | $140.65 (1.35%) | $142.75 | $137.24 | 1.07 M | $7.86 B |
| 10/27/2025 | $142.56 | $139.35 (-2.25%) | $144.12 | $138.30 | 812.40 K | $7.79 B |
| 10/24/2025 | $141.88 | $140.91 (-0.68%) | $143.00 | $138.34 | 1.35 M | $7.88 B |
| 10/23/2025 | $137.44 | $140.26 (2.05%) | $140.67 | $135.02 | 1.34 M | $7.84 B |
| 10/22/2025 | $133.03 | $135.58 (1.92%) | $139.45 | $132.49 | 1.21 M | $7.58 B |
| 10/21/2025 | $135.75 | $133.80 (-1.44%) | $138.64 | $133.59 | 1.45 M | $7.48 B |
| 10/20/2025 | $132.36 | $137.58 (3.94%) | $138.10 | $132.36 | 1.22 M | $7.69 B |
| 10/17/2025 | $132.58 | $130.82 (-1.33%) | $135.47 | $129.39 | 1.59 M | $7.31 B |
| 10/16/2025 | $136.54 | $132.44 (-3%) | $138.50 | $132.17 | 913.13 K | $7.40 B |
| 10/15/2025 | $140.37 | $135.66 (-3.36%) | $140.37 | $132.86 | 1.28 M | $7.58 B |
| 10/14/2025 | $133.60 | $138.03 (3.32%) | $139.36 | $132.50 | 1.66 M | $7.72 B |
| 10/13/2025 | $136.22 | $136.16 (-0.04%) | $136.94 | $134.19 | 1.46 M | $7.61 B |
| 10/10/2025 | $138.87 | $134.15 (-3.4%) | $140.22 | $133.35 | 1.02 M | $7.50 B |
| 10/09/2025 | $134.85 | $138.72 (2.87%) | $141.29 | $133.75 | 1.57 M | $7.76 B |
| 10/08/2025 | $137.72 | $135.08 (-1.92%) | $138.49 | $134.91 | 1.32 M | $7.55 B |
| 10/07/2025 | $146.50 | $138.03 (-5.78%) | $146.91 | $137.30 | 2.19 M | $7.72 B |
| 10/06/2025 | $151.52 | $146.15 (-3.54%) | $153.50 | $140.40 | 2.68 M | $8.17 B |
| 10/03/2025 | $154.04 | $151.77 (-1.47%) | $155.47 | $149.70 | 1.55 M | $8.48 B |
| 10/02/2025 | $154.21 | $153.66 (-0.36%) | $160.74 | $153.04 | 1.64 M | $8.59 B |
| 10/01/2025 | $177.00 | $153.79 (-13.11%) | $180.99 | $151.03 | 5.15 M | $8.60 B |
| 09/30/2025 | $179.68 | $177.63 (-1.14%) | $180.02 | $172.09 | 2.16 M | $9.93 B |
| 09/29/2025 | $180.01 | $180.68 (0.37%) | $181.11 | $176.25 | 1.32 M | $10.10 B |
| 09/26/2025 | $176.23 | $177.42 (0.68%) | $177.87 | $172.96 | 1.19 M | $9.92 B |
| 09/25/2025 | $180.00 | $173.60 (-3.56%) | $180.00 | $173.28 | 2.24 M | $9.71 B |
| 09/24/2025 | $178.39 | $181.46 (1.72%) | $182.30 | $176.30 | 1.07 M | $10.14 B |
| 09/23/2025 | $185.99 | $177.93 (-4.33%) | $185.99 | $175.79 | 1.21 M | $9.95 B |
| 09/22/2025 | $181.89 | $184.24 (1.29%) | $185.18 | $179.12 | 936.40 K | $10.30 B |
| 09/19/2025 | $177.89 | $182.12 (2.38%) | $183.77 | $174.94 | 1.92 M | $10.18 B |
| 09/18/2025 | $181.65 | $183.30 (0.91%) | $190.93 | $181.65 | 2.94 M | $10.25 B |
| 09/17/2025 | $178.38 | $180.99 (1.46%) | $182.76 | $177.20 | 1.83 M | $10.12 B |
| 09/16/2025 | $173.10 | $178.00 (2.83%) | $181.38 | $169.78 | 2.44 M | $9.95 B |
| 09/15/2025 | $171.55 | $170.87 (-0.4%) | $175.86 | $170.22 | 2.35 M | $9.55 B |
| 09/12/2025 | $170.00 | $171.63 (0.96%) | $171.99 | $167.27 | 2.01 M | $9.59 B |
| 09/11/2025 | $164.21 | $169.45 (3.19%) | $172.08 | $163.64 | 2.47 M | $9.47 B |
| 09/10/2025 | $167.21 | $164.04 (-1.9%) | $167.75 | $161.75 | 2.97 M | $9.17 B |
| 09/09/2025 | $151.75 | $167.04 (10.08%) | $167.46 | $151.49 | 7.49 M | $9.34 B |
| 09/08/2025 | $150.50 | $153.08 (1.71%) | $159.44 | $147.19 | 4.31 M | $8.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
