5 DAY PERFORMANCE
+19.37%
1 MONTH PERFORMANCE
+26.69%
3 MONTH PERFORMANCE
+37.77%
6 MONTH PERFORMANCE
+15.37%
YEAR-TO-DATE PERFORMANCE
-11.44%
1 YEAR PERFORMANCE
-33.85%
Wix.com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $75.78 | $80.52 (6.25%) | $81.03 | $75.58 | 718.94 K | $3.45 B |
| 11/03/2026 | $73.47 | $74.70 (1.67%) | $75.08 | $70.73 | 592.84 K | $3.20 B |
| 11/02/2026 | $76.88 | $74.95 (-2.51%) | $77.20 | $74.79 | 444.11 K | $3.22 B |
| 10/30/2026 | $77.48 | $77.07 (-0.53%) | $78.70 | $75.53 | 732.50 K | $3.31 B |
| 10/29/2026 | $76.63 | $78.06 (1.87%) | $78.93 | $75.00 | 641.70 K | $3.35 B |
| 10/28/2026 | $77.84 | $78.56 (0.92%) | $79.80 | $77.37 | 470.44 K | $3.37 B |
| 10/27/2026 | $80.33 | $79.19 (-1.42%) | $81.91 | $77.71 | 482.75 K | $3.40 B |
| 10/26/2026 | $81.33 | $80.38 (-1.17%) | $81.68 | $78.97 | 578.78 K | $3.45 B |
| 10/23/2026 | $81.84 | $81.94 (0.12%) | $82.29 | $78.98 | 860.91 K | $3.52 B |
| 10/22/2026 | $78.30 | $82.55 (5.43%) | $84.19 | $78.30 | 1.13 M | $3.54 B |
| 10/21/2026 | $78.20 | $78.74 (0.69%) | $80.86 | $77.39 | 624.40 K | $3.38 B |
| 10/20/2026 | $76.98 | $79.04 (2.68%) | $80.83 | $76.91 | 765.77 K | $3.39 B |
| 10/19/2026 | $75.88 | $76.98 (1.45%) | $77.09 | $73.19 | 914.51 K | $3.30 B |
| 10/16/2026 | $80.04 | $75.01 (-6.28%) | $81.57 | $74.24 | 1.19 M | $3.22 B |
| 10/15/2026 | $74.20 | $81.14 (9.35%) | $81.23 | $74.20 | 856.50 K | $3.48 B |
| 10/14/2026 | $71.74 | $74.31 (3.58%) | $74.54 | $71.13 | 737.34 K | $3.19 B |
| 10/13/2026 | $74.00 | $71.74 (-3.05%) | $77.00 | $71.12 | 960.97 K | $3.08 B |
| 10/12/2026 | $76.68 | $74.17 (-3.27%) | $77.18 | $73.51 | 856.87 K | $3.18 B |
| 10/09/2026 | $74.82 | $76.56 (2.33%) | $76.76 | $73.93 | 508.13 K | $3.29 B |
| 10/08/2026 | $73.40 | $74.13 (0.99%) | $75.05 | $72.46 | 809.33 K | $3.19 B |
| 10/07/2026 | $74.07 | $72.97 (-1.49%) | $75.50 | $72.05 | 748.92 K | $3.14 B |
| 10/06/2026 | $74.60 | $73.91 (-0.92%) | $75.09 | $72.14 | 980.42 K | $3.18 B |
| 10/05/2026 | $72.26 | $74.06 (2.49%) | $75.79 | $71.84 | 1.41 M | $3.18 B |
| 10/02/2026 | $73.98 | $72.62 (-1.84%) | $74.03 | $71.04 | 735.01 K | $3.12 B |
| 10/01/2026 | $73.21 | $73.35 (0.19%) | $74.32 | $71.85 | 822.00 K | $3.15 B |
| 09/30/2026 | $71.30 | $72.13 (1.16%) | $73.75 | $70.21 | 628.95 K | $3.10 B |
| 09/29/2026 | $68.65 | $70.90 (3.28%) | $71.75 | $67.50 | 875.32 K | $3.05 B |
| 09/28/2026 | $71.43 | $69.60 (-2.56%) | $72.94 | $69.18 | 1.01 M | $2.99 B |
| 09/25/2026 | $76.49 | $73.79 (-3.53%) | $76.49 | $72.70 | 1.19 M | $3.17 B |
| 09/24/2026 | $76.91 | $77.53 (0.81%) | $85.00 | $75.65 | 2.06 M | $3.33 B |
| 09/23/2026 | $80.32 | $76.80 (-4.38%) | $82.07 | $76.10 | 1.08 M | $3.30 B |
| 09/22/2026 | $84.40 | $80.10 (-5.09%) | $85.37 | $79.12 | 1.26 M | $3.44 B |
| 09/21/2026 | $78.37 | $83.53 (6.58%) | $84.33 | $77.10 | 1.14 M | $3.59 B |
| 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 |
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.
