5 DAY PERFORMANCE
+14.14%
1 MONTH PERFORMANCE
+9.20%
3 MONTH PERFORMANCE
+21.98%
6 MONTH PERFORMANCE
-32.55%
YEAR-TO-DATE PERFORMANCE
-11.44%
1 YEAR PERFORMANCE
-43.95%
Wix.com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $76.50 | $74.91 (-2.07%) | $76.82 | $74.29 | 365.25 K | $4.12 B |
| 05/05/2026 | $79.90 | $77.03 (-3.59%) | $80.10 | $75.74 | 970.37 K | $4.23 B |
| 05/04/2026 | $79.91 | $79.74 (-0.21%) | $81.92 | $78.66 | 832.32 K | $4.38 B |
| 05/01/2026 | $77.06 | $80.60 (4.59%) | $80.86 | $75.90 | 1.78 M | $4.43 B |
| 04/30/2026 | $75.04 | $74.69 (-0.47%) | $76.19 | $72.44 | 1.15 M | $4.10 B |
| 04/29/2026 | $77.99 | $75.71 (-2.92%) | $78.10 | $74.70 | 1.10 M | $4.16 B |
| 04/28/2026 | $77.60 | $77.54 (-0.08%) | $79.55 | $76.01 | 888.51 K | $4.26 B |
| 04/27/2026 | $75.56 | $76.53 (1.28%) | $76.93 | $73.85 | 1.07 M | $4.20 B |
| 04/24/2026 | $73.05 | $75.67 (3.59%) | $75.88 | $71.07 | 1.09 M | $4.16 B |
| 04/23/2026 | $75.94 | $71.97 (-5.23%) | $75.99 | $70.15 | 1.79 M | $3.95 B |
| 04/22/2026 | $78.15 | $76.88 (-1.63%) | $80.39 | $76.22 | 1.77 M | $4.22 B |
| 04/21/2026 | $76.06 | $77.11 (1.38%) | $79.32 | $74.97 | 1.88 M | $4.24 B |
| 04/20/2026 | $67.51 | $75.55 (11.91%) | $75.69 | $67.51 | 2.29 M | $4.15 B |
| 04/17/2026 | $69.15 | $68.24 (-1.32%) | $69.84 | $66.64 | 2.13 M | $3.75 B |
| 04/16/2026 | $71.66 | $68.70 (-4.13%) | $74.96 | $66.90 | 2.62 M | $3.77 B |
| 04/15/2026 | $64.13 | $70.16 (9.4%) | $70.99 | $64.13 | 2.72 M | $3.85 B |
| 04/14/2026 | $66.02 | $63.84 (-3.3%) | $67.67 | $60.57 | 4.15 M | $3.51 B |
| 04/13/2026 | $65.88 | $64.94 (-1.43%) | $66.16 | $63.42 | 2.64 M | $3.57 B |
| 04/10/2026 | $65.99 | $65.13 (-1.3%) | $67.88 | $62.80 | 3.99 M | $3.58 B |
| 04/09/2026 | $73.55 | $67.67 (-7.99%) | $74.64 | $66.32 | 4.02 M | $3.72 B |
| 04/08/2026 | $83.67 | $74.38 (-11.1%) | $86.12 | $74.26 | 3.07 M | $4.09 B |
| 04/07/2026 | $82.43 | $80.99 (-1.75%) | $85.12 | $80.59 | 2.73 M | $4.45 B |
| 04/06/2026 | $82.14 | $84.25 (2.57%) | $85.29 | $79.58 | 5.13 M | $4.63 B |
| 04/02/2026 | $90.00 | $81.95 (-8.94%) | $90.50 | $81.65 | 6.05 M | $4.50 B |
| 04/01/2026 | $90.50 | $90.50 (0%) | $90.86 | $89.60 | 3.08 M | $4.97 B |
| 03/31/2026 | $88.64 | $90.07 (1.61%) | $91.12 | $88.01 | 3.94 M | $4.95 B |
| 03/30/2026 | $87.21 | $87.78 (0.65%) | $89.31 | $87.18 | 4.55 M | $4.82 B |
| 03/27/2026 | $88.46 | $87.14 (-1.49%) | $89.32 | $87.05 | 7.77 M | $4.79 B |
| 03/26/2026 | $89.12 | $89.52 (0.45%) | $90.59 | $88.88 | 2.57 M | $4.92 B |
| 03/25/2026 | $88.68 | $89.12 (0.5%) | $90.15 | $88.05 | 2.04 M | $4.90 B |
| 03/24/2026 | $89.16 | $88.10 (-1.19%) | $89.90 | $87.23 | 2.62 M | $4.84 B |
| 03/23/2026 | $88.61 | $89.46 (0.96%) | $90.72 | $88.09 | 2.31 M | $4.92 B |
| 03/20/2026 | $89.03 | $88.43 (-0.67%) | $89.96 | $87.70 | 2.52 M | $4.86 B |
| 03/19/2026 | $89.40 | $89.70 (0.34%) | $92.50 | $88.93 | 2.42 M | $4.93 B |
| 03/18/2026 | $88.80 | $90.43 (1.84%) | $91.00 | $88.50 | 1.85 M | $4.97 B |
| 03/17/2026 | $87.83 | $89.52 (1.92%) | $91.75 | $87.63 | 2.16 M | $4.92 B |
| 03/16/2026 | $88.00 | $87.96 (-0.05%) | $89.78 | $87.43 | 2.18 M | $4.83 B |
| 03/13/2026 | $87.36 | $88.09 (0.84%) | $88.39 | $85.52 | 1.82 M | $4.84 B |
| 03/12/2026 | $89.49 | $86.91 (-2.88%) | $90.81 | $86.89 | 1.79 M | $4.78 B |
| 03/11/2026 | $90.57 | $89.91 (-0.73%) | $91.29 | $87.01 | 2.95 M | $4.94 B |
| 03/10/2026 | $92.00 | $90.09 (-2.08%) | $93.18 | $88.91 | 3.03 M | $4.95 B |
| 03/09/2026 | $91.73 | $92.00 (0.29%) | $93.42 | $90.58 | 2.68 M | $5.05 B |
| 03/06/2026 | $91.50 | $93.89 (2.61%) | $94.83 | $90.88 | 2.89 M | $5.16 B |
| 03/05/2026 | $89.14 | $92.94 (4.26%) | $93.78 | $88.50 | 4.98 M | $5.11 B |
| 03/04/2026 | $73.34 | $83.78 (14.24%) | $86.35 | $72.53 | 6.28 M | $4.60 B |
| 03/03/2026 | $71.75 | $74.36 (3.64%) | $75.34 | $70.01 | 2.75 M | $4.09 B |
| 03/02/2026 | $69.72 | $72.56 (4.07%) | $75.12 | $69.45 | 2.97 M | $3.99 B |
| 02/27/2026 | $69.55 | $70.46 (1.31%) | $70.68 | $68.50 | 7.38 M | $3.92 B |
| 02/26/2026 | $66.91 | $71.31 (6.58%) | $72.40 | $66.65 | 2.86 M | $3.97 B |
| 02/25/2026 | $63.51 | $65.61 (3.31%) | $65.98 | $60.22 | 3.66 M | $3.65 B |
| 02/24/2026 | $62.93 | $65.49 (4.07%) | $66.59 | $62.20 | 2.42 M | $3.64 B |
| 02/23/2026 | $65.50 | $62.80 (-4.12%) | $66.01 | $62.58 | 2.52 M | $3.49 B |
| 02/20/2026 | $66.41 | $66.90 (0.74%) | $69.92 | $65.82 | 1.47 M | $3.72 B |
| 02/19/2026 | $68.14 | $66.72 (-2.08%) | $68.46 | $65.45 | 2.12 M | $3.71 B |
| 02/18/2026 | $68.50 | $68.77 (0.39%) | $70.19 | $67.00 | 1.93 M | $3.83 B |
| 02/17/2026 | $67.86 | $68.07 (0.31%) | $68.82 | $66.20 | 1.67 M | $3.79 B |
| 02/13/2026 | $70.96 | $69.23 (-2.44%) | $71.94 | $68.91 | 1.75 M | $3.85 B |
| 02/12/2026 | $73.18 | $70.95 (-3.05%) | $73.19 | $67.66 | 2.80 M | $3.95 B |
| 02/11/2026 | $76.62 | $72.10 (-5.9%) | $76.62 | $70.03 | 2.41 M | $4.01 B |
| 02/10/2026 | $76.48 | $75.35 (-1.48%) | $78.35 | $74.74 | 2.00 M | $4.19 B |
| 02/09/2026 | $75.46 | $76.24 (1.03%) | $76.86 | $71.22 | 2.94 M | $4.24 B |
| 02/06/2026 | $76.08 | $75.42 (-0.87%) | $76.84 | $72.13 | 2.48 M | $4.20 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.
