5 DAY PERFORMANCE
+14.43%
1 MONTH PERFORMANCE
+12.10%
3 MONTH PERFORMANCE
+116.52%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
-11.44%
1 YEAR PERFORMANCE
-49.48%
Wix.com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $78.37 | $78.14 (-0.3%) | $80.00 | $77.67 | 39.24 K | |
| 09/18/2026 | $80.16 | $78.49 (-2.08%) | $81.92 | $77.84 | 1.51 M | $3.37 B |
| 09/17/2026 | $80.40 | $79.90 (-0.62%) | $81.99 | $78.61 | 957.52 K | $3.43 B |
| 09/16/2026 | $81.03 | $80.40 (-0.78%) | $82.86 | $79.00 | 602.98 K | $3.45 B |
| 09/15/2026 | $81.03 | $82.58 (1.91%) | $84.34 | $81.00 | 851.87 K | $3.55 B |
| 09/14/2026 | $77.80 | $83.33 (7.11%) | $85.26 | $77.75 | 1.94 M | $3.58 B |
| 09/11/2026 | $75.44 | $76.58 (1.51%) | $77.31 | $75.44 | 663.28 K | $3.29 B |
| 09/10/2026 | $74.08 | $75.52 (1.94%) | $76.49 | $72.82 | 823.39 K | $3.24 B |
| 09/09/2026 | $73.13 | $74.23 (1.5%) | $74.31 | $70.65 | 898.96 K | $3.19 B |
| 09/08/2026 | $75.16 | $72.72 (-3.25%) | $75.22 | $69.27 | 2.22 M | $3.12 B |
| 09/04/2026 | $80.00 | $76.21 (-4.74%) | $80.02 | $75.59 | 1.75 M | $3.27 B |
| 09/03/2026 | $88.03 | $81.20 (-7.76%) | $89.80 | $81.10 | 1.53 M | $3.49 B |
| 09/02/2026 | $87.83 | $86.69 (-1.3%) | $91.63 | $86.34 | 2.84 M | $3.72 B |
| 09/01/2026 | $86.44 | $88.38 (2.24%) | $96.80 | $86.44 | 2.20 M | $3.80 B |
| 08/31/2026 | $86.52 | $88.25 (2%) | $88.49 | $86.07 | 2.05 M | $3.79 B |
| 08/28/2026 | $85.32 | $87.62 (2.7%) | $88.87 | $85.32 | 949.62 K | $3.76 B |
| 08/27/2026 | $83.63 | $85.76 (2.55%) | $86.94 | $82.34 | 1.05 M | $3.68 B |
| 08/26/2026 | $84.02 | $82.29 (-2.06%) | $84.90 | $81.63 | 1.07 M | $3.54 B |
| 08/25/2026 | $83.15 | $86.06 (3.5%) | $86.31 | $82.60 | 872.95 K | $3.70 B |
| 08/24/2026 | $81.87 | $84.42 (3.11%) | $85.88 | $81.24 | 1.18 M | $3.63 B |
| 08/21/2026 | $82.48 | $82.07 (-0.5%) | $84.18 | $80.00 | 1.12 M | $3.53 B |
| 08/20/2026 | $77.89 | $82.39 (5.78%) | $82.49 | $77.00 | 1.65 M | $3.54 B |
| 08/19/2026 | $76.60 | $77.89 (1.68%) | $79.81 | $76.12 | 1.43 M | $3.35 B |
| 08/18/2026 | $75.48 | $77.16 (2.23%) | $78.05 | $74.54 | 2.99 M | $3.32 B |
| 08/17/2026 | $73.74 | $73.72 (-0.03%) | $75.33 | $72.50 | 1.49 M | $3.17 B |
| 08/14/2026 | $78.00 | $74.13 (-4.96%) | $78.60 | $73.17 | 2.08 M | $3.19 B |
| 08/13/2026 | $69.14 | $80.06 (15.79%) | $80.66 | $69.12 | 4.63 M | $3.44 B |
| 08/12/2026 | $65.34 | $68.75 (5.22%) | $69.58 | $64.70 | 1.45 M | $2.95 B |
| 08/11/2026 | $61.67 | $66.71 (8.17%) | $67.38 | $61.27 | 1.26 M | $2.87 B |
| 08/10/2026 | $59.80 | $62.43 (4.4%) | $62.52 | $59.66 | 907.69 K | $2.68 B |
| 08/07/2026 | $63.43 | $60.20 (-5.09%) | $63.50 | $59.20 | 838.78 K | $2.59 B |
| 08/06/2026 | $62.79 | $60.88 (-3.04%) | $63.54 | $60.64 | 1.09 M | $2.62 B |
| 08/05/2026 | $67.00 | $64.57 (-3.63%) | $67.58 | $64.53 | 2.12 M | $2.77 B |
| 08/04/2026 | $56.46 | $66.78 (18.28%) | $68.32 | $56.00 | 3.59 M | $2.87 B |
| 08/03/2026 | $55.40 | $56.84 (2.6%) | $58.96 | $55.40 | 2.47 M | $2.44 B |
| 07/31/2026 | $52.31 | $55.03 (5.2%) | $55.34 | $51.62 | 2.54 M | $3.10 B |
| 07/30/2026 | $59.00 | $56.68 (-3.93%) | $59.36 | $55.35 | 1.85 M | $3.19 B |
| 07/29/2026 | $58.55 | $61.22 (4.56%) | $62.77 | $58.00 | 1.89 M | $3.45 B |
| 07/28/2026 | $56.84 | $58.55 (3.01%) | $59.50 | $56.69 | 1.79 M | $3.30 B |
| 07/27/2026 | $52.92 | $56.34 (6.46%) | $57.50 | $52.43 | 1.60 M | $3.18 B |
| 07/24/2026 | $49.45 | $51.41 (3.96%) | $52.11 | $49.35 | 1.21 M | $2.90 B |
| 07/23/2026 | $49.20 | $48.83 (-0.75%) | $49.67 | $47.59 | 1.29 M | $2.75 B |
| 07/22/2026 | $51.46 | $48.66 (-5.44%) | $51.46 | $48.30 | 1.10 M | $2.74 B |
| 07/21/2026 | $50.74 | $51.12 (0.75%) | $53.00 | $50.60 | 1.03 M | $2.88 B |
| 07/20/2026 | $50.76 | $53.36 (5.12%) | $53.81 | $49.80 | 1.02 M | $3.01 B |
| 07/17/2026 | $52.15 | $51.45 (-1.34%) | $53.70 | $50.98 | 1.32 M | $2.90 B |
| 07/16/2026 | $54.07 | $52.79 (-2.37%) | $54.55 | $52.12 | 1.31 M | $2.98 B |
| 07/15/2026 | $53.05 | $53.23 (0.34%) | $54.12 | $52.82 | 1.15 M | $3.00 B |
| 07/14/2026 | $49.92 | $52.71 (5.59%) | $53.02 | $49.90 | 949.03 K | $2.97 B |
| 07/13/2026 | $51.08 | $52.41 (2.6%) | $53.25 | $50.72 | 1.39 M | $2.95 B |
| 07/10/2026 | $49.96 | $50.14 (0.36%) | $51.24 | $48.76 | 1.28 M | $2.83 B |
| 07/09/2026 | $45.83 | $49.24 (7.44%) | $49.31 | $45.62 | 1.41 M | $2.78 B |
| 07/08/2026 | $50.03 | $47.76 (-4.54%) | $50.32 | $47.24 | 1.28 M | $2.69 B |
| 07/07/2026 | $51.39 | $50.36 (-2%) | $52.50 | $50.27 | 1.09 M | $2.84 B |
| 07/06/2026 | $48.59 | $50.21 (3.33%) | $50.40 | $47.61 | 762.74 K | $2.83 B |
| 07/02/2026 | $49.00 | $49.35 (0.71%) | $50.33 | $48.50 | 1.35 M | $2.78 B |
| 07/01/2026 | $46.00 | $48.88 (6.26%) | $50.24 | $45.80 | 1.25 M | $2.75 B |
| 06/30/2026 | $44.87 | $45.37 (1.11%) | $46.25 | $44.42 | 932.38 K | $2.56 B |
| 06/29/2026 | $44.97 | $46.12 (2.56%) | $46.78 | $44.00 | 1.27 M | $2.60 B |
| 06/26/2026 | $42.35 | $44.10 (4.13%) | $44.47 | $42.35 | 1.10 M | $2.49 B |
| 06/25/2026 | $42.29 | $41.72 (-1.35%) | $43.48 | $41.20 | 1.54 M | $2.35 B |
| 06/24/2026 | $40.21 | $42.60 (5.94%) | $42.76 | $40.16 | 1.37 M | $2.40 B |
| 06/23/2026 | $42.51 | $40.43 (-4.89%) | $43.30 | $40.25 | 1.53 M | $2.28 B |
| 06/22/2026 | $42.36 | $41.86 (-1.18%) | $43.35 | $41.07 | 1.23 M | $2.36 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.
