5 DAY PERFORMANCE
+116.52%
1 MONTH PERFORMANCE
+72.96%
3 MONTH PERFORMANCE
+2.84%
6 MONTH PERFORMANCE
-12.14%
YEAR-TO-DATE PERFORMANCE
-11.44%
1 YEAR PERFORMANCE
-42.03%
Wix.com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.36 | $41.86 (-1.18%) | $43.35 | $41.07 | 1.23 M | $2.36 B |
| 06/18/2026 | $41.44 | $42.49 (2.53%) | $42.80 | $40.51 | 3.18 M | $2.39 B |
| 06/17/2026 | $44.39 | $42.05 (-5.27%) | $45.21 | $41.85 | 1.58 M | $2.37 B |
| 06/16/2026 | $45.05 | $44.55 (-1.11%) | $45.96 | $44.01 | 1.77 M | $2.51 B |
| 06/15/2026 | $46.61 | $45.59 (-2.19%) | $47.59 | $45.24 | 1.79 M | $2.57 B |
| 06/12/2026 | $44.56 | $45.91 (3.03%) | $46.94 | $43.46 | 1.25 M | $2.59 B |
| 06/11/2026 | $45.00 | $44.07 (-2.07%) | $45.66 | $42.66 | 2.36 M | $2.48 B |
| 06/10/2026 | $46.93 | $46.21 (-1.53%) | $48.80 | $46.10 | 1.50 M | $2.60 B |
| 06/09/2026 | $47.23 | $48.22 (2.1%) | $49.35 | $46.90 | 1.77 M | $2.72 B |
| 06/08/2026 | $47.71 | $48.21 (1.05%) | $51.18 | $47.46 | 2.83 M | $2.72 B |
| 06/05/2026 | $53.06 | $52.39 (-1.26%) | $54.26 | $51.33 | 1.62 M | $2.95 B |
| 06/04/2026 | $55.88 | $53.70 (-3.9%) | $57.19 | $53.60 | 1.34 M | $3.03 B |
| 06/03/2026 | $57.84 | $55.08 (-4.77%) | $59.71 | $54.92 | 1.55 M | $3.10 B |
| 06/02/2026 | $59.79 | $57.07 (-4.55%) | $60.23 | $56.36 | 1.82 M | $3.22 B |
| 06/01/2026 | $58.17 | $62.54 (7.51%) | $62.97 | $56.75 | 2.21 M | $3.52 B |
| 05/29/2026 | $53.63 | $56.06 (4.53%) | $58.20 | $51.40 | 3.00 M | $3.16 B |
| 05/28/2026 | $53.26 | $52.65 (-1.15%) | $55.00 | $52.42 | 1.81 M | $2.97 B |
| 05/27/2026 | $54.35 | $53.46 (-1.64%) | $56.61 | $53.32 | 1.78 M | $3.01 B |
| 05/26/2026 | $52.79 | $55.33 (4.81%) | $55.97 | $52.27 | 1.89 M | $3.12 B |
| 05/22/2026 | $55.20 | $53.19 (-3.64%) | $57.93 | $53.09 | 1.87 M | $3.00 B |
| 05/21/2026 | $54.21 | $55.24 (1.9%) | $56.27 | $52.90 | 1.60 M | $3.11 B |
| 05/20/2026 | $53.02 | $54.79 (3.34%) | $55.07 | $52.43 | 2.03 M | $3.09 B |
| 05/19/2026 | $56.86 | $53.42 (-6.05%) | $57.59 | $52.41 | 2.83 M | $3.01 B |
| 05/18/2026 | $55.72 | $55.75 (0.05%) | $58.53 | $54.90 | 2.57 M | $3.14 B |
| 05/15/2026 | $53.29 | $54.67 (2.59%) | $55.75 | $52.30 | 3.52 M | $3.08 B |
| 05/14/2026 | $55.25 | $52.71 (-4.6%) | $56.02 | $52.07 | 4.84 M | $2.97 B |
| 05/13/2026 | $55.88 | $55.32 (-1%) | $58.76 | $51.60 | 11.12 M | $3.12 B |
| 05/12/2026 | $79.18 | $75.88 (-4.17%) | $79.33 | $74.47 | 1.58 M | $4.28 B |
| 05/11/2026 | $79.99 | $79.31 (-0.85%) | $82.48 | $76.57 | 1.55 M | $4.47 B |
| 05/08/2026 | $78.90 | $80.12 (1.55%) | $80.67 | $74.51 | 1.57 M | $4.52 B |
| 05/07/2026 | $76.00 | $80.34 (5.71%) | $81.34 | $76.00 | 1.45 M | $4.53 B |
| 05/06/2026 | $76.50 | $74.80 (-2.22%) | $76.50 | $73.91 | 1.02 M | $4.22 B |
| 05/05/2026 | $79.90 | $77.03 (-3.59%) | $80.10 | $75.74 | 970.37 K | $4.34 B |
| 05/04/2026 | $79.91 | $79.74 (-0.21%) | $81.92 | $78.66 | 832.32 K | $4.49 B |
| 05/01/2026 | $77.06 | $80.60 (4.59%) | $80.86 | $75.90 | 1.78 M | $4.54 B |
| 04/30/2026 | $75.04 | $74.69 (-0.47%) | $76.19 | $72.44 | 1.15 M | $4.21 B |
| 04/29/2026 | $77.99 | $75.71 (-2.92%) | $78.10 | $74.70 | 1.10 M | $4.27 B |
| 04/28/2026 | $77.60 | $77.54 (-0.08%) | $79.55 | $76.01 | 888.51 K | $4.37 B |
| 04/27/2026 | $75.56 | $76.53 (1.28%) | $76.93 | $73.85 | 1.07 M | $4.31 B |
| 04/24/2026 | $73.05 | $75.67 (3.59%) | $75.88 | $71.07 | 1.09 M | $4.26 B |
| 04/23/2026 | $75.94 | $71.97 (-5.23%) | $75.99 | $70.15 | 1.79 M | $4.06 B |
| 04/22/2026 | $78.15 | $76.88 (-1.63%) | $80.39 | $76.22 | 1.77 M | $4.33 B |
| 04/21/2026 | $76.06 | $77.11 (1.38%) | $79.32 | $74.97 | 1.88 M | $4.35 B |
| 04/20/2026 | $67.51 | $75.55 (11.91%) | $75.69 | $67.51 | 2.29 M | $4.26 B |
| 04/17/2026 | $69.15 | $68.24 (-1.32%) | $69.84 | $66.64 | 2.13 M | $3.85 B |
| 04/16/2026 | $71.66 | $68.70 (-4.13%) | $74.96 | $66.90 | 2.62 M | $3.87 B |
| 04/15/2026 | $64.13 | $70.16 (9.4%) | $70.99 | $64.13 | 2.72 M | $3.95 B |
| 04/14/2026 | $66.02 | $63.84 (-3.3%) | $67.67 | $60.57 | 4.15 M | $3.60 B |
| 04/13/2026 | $65.88 | $64.94 (-1.43%) | $66.16 | $63.42 | 2.64 M | $3.66 B |
| 04/10/2026 | $65.99 | $65.13 (-1.3%) | $67.88 | $62.80 | 3.99 M | $3.67 B |
| 04/09/2026 | $73.55 | $67.67 (-7.99%) | $74.64 | $66.32 | 4.02 M | $3.81 B |
| 04/08/2026 | $83.67 | $74.38 (-11.1%) | $86.12 | $74.26 | 3.07 M | $4.19 B |
| 04/07/2026 | $82.43 | $80.99 (-1.75%) | $85.12 | $80.59 | 2.73 M | $4.56 B |
| 04/06/2026 | $82.14 | $84.25 (2.57%) | $85.29 | $79.58 | 5.13 M | $4.75 B |
| 04/02/2026 | $90.00 | $81.95 (-8.94%) | $90.50 | $81.65 | 6.05 M | $4.62 B |
| 04/01/2026 | $90.50 | $90.50 (0%) | $90.86 | $89.60 | 3.08 M | $5.10 B |
| 03/31/2026 | $88.64 | $90.07 (1.61%) | $91.12 | $88.01 | 3.94 M | $5.08 B |
| 03/30/2026 | $87.21 | $87.78 (0.65%) | $89.31 | $87.18 | 4.55 M | $4.95 B |
| 03/27/2026 | $88.46 | $87.14 (-1.49%) | $89.32 | $87.05 | 7.77 M | $4.91 B |
| 03/26/2026 | $89.12 | $89.52 (0.45%) | $90.59 | $88.88 | 2.57 M | $5.05 B |
| 03/25/2026 | $88.68 | $89.12 (0.5%) | $90.15 | $88.05 | 2.04 M | $5.02 B |
| 03/24/2026 | $89.16 | $88.10 (-1.19%) | $89.90 | $87.23 | 2.62 M | $4.97 B |
| 03/23/2026 | $88.61 | $89.46 (0.96%) | $90.72 | $88.09 | 2.31 M | $5.04 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.
