5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-24.18%
6 MONTH PERFORMANCE
-30.49%
YEAR-TO-DATE PERFORMANCE
-29.08%
1 YEAR PERFORMANCE
-7.82%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $153.94 | $152.16 (-1.16%) | $156.01 | $151.80 | 1.54 M | $8.49 B |
| 05/23/2025 | $154.19 | $151.26 (-1.9%) | $156.76 | $150.96 | 1.34 M | $8.44 B |
| 05/22/2025 | $154.00 | $154.99 (0.64%) | $157.68 | $153.32 | 1.70 M | $8.65 B |
| 05/21/2025 | $167.80 | $152.34 (-9.21%) | $168.30 | $151.46 | 4.61 M | $8.50 B |
| 05/20/2025 | $180.60 | $181.74 (0.63%) | $182.22 | $178.18 | 1.21 M | $10.14 B |
| 05/19/2025 | $179.69 | $180.22 (0.29%) | $181.28 | $177.02 | 457.22 K | $10.05 B |
| 05/16/2025 | $183.28 | $182.75 (-0.29%) | $184.05 | $180.77 | 458.71 K | $10.19 B |
| 05/15/2025 | $187.07 | $182.91 (-2.22%) | $187.72 | $181.85 | 665.64 K | $10.20 B |
| 05/14/2025 | $184.90 | $189.61 (2.55%) | $191.24 | $181.51 | 1.18 M | $10.58 B |
| 05/13/2025 | $179.82 | $184.89 (2.82%) | $186.96 | $178.97 | 1.07 M | $10.31 B |
| 05/12/2025 | $178.38 | $179.71 (0.75%) | $180.00 | $175.68 | 868.94 K | $10.03 B |
| 05/09/2025 | $172.17 | $171.53 (-0.37%) | $175.75 | $169.95 | 722.70 K | $9.57 B |
| 05/08/2025 | $168.67 | $172.27 (2.13%) | $172.74 | $166.48 | 713.80 K | $9.61 B |
| 05/07/2025 | $165.31 | $166.45 (0.69%) | $168.40 | $164.71 | 393.52 K | $9.29 B |
| 05/06/2025 | $163.46 | $164.13 (0.41%) | $168.12 | $161.68 | 605.40 K | $9.16 B |
| 05/05/2025 | $165.21 | $166.43 (0.74%) | $169.75 | $163.96 | 582.62 K | $9.28 B |
| 05/02/2025 | $169.94 | $166.83 (-1.83%) | $170.00 | $163.78 | 801.32 K | $9.31 B |
| 05/01/2025 | $169.73 | $167.93 (-1.06%) | $173.03 | $167.40 | 499.32 K | $9.37 B |
| 04/30/2025 | $167.72 | $169.59 (1.11%) | $169.68 | $165.05 | 394.16 K | $9.46 B |
| 04/29/2025 | $165.23 | $169.98 (2.87%) | $171.11 | $164.71 | 507.18 K | $9.48 B |
| 04/28/2025 | $166.45 | $164.78 (-1%) | $167.06 | $163.39 | 595.14 K | $9.19 B |
| 04/25/2025 | $166.56 | $166.44 (-0.07%) | $168.99 | $165.27 | 338.20 K | $10.09 B |
| 04/24/2025 | $159.07 | $165.23 (3.87%) | $166.60 | $159.07 | 664.02 K | $10.02 B |
| 04/23/2025 | $161.42 | $158.86 (-1.59%) | $164.89 | $157.39 | 755.20 K | $9.63 B |
| 04/22/2025 | $149.76 | $154.61 (3.24%) | $156.98 | $147.76 | 564.81 K | $9.38 B |
| 04/21/2025 | $158.43 | $146.50 (-7.53%) | $158.43 | $146.22 | 970.76 K | $8.89 B |
| 04/17/2025 | $159.98 | $159.76 (-0.14%) | $160.97 | $157.94 | 665.84 K | $9.69 B |
| 04/16/2025 | $158.05 | $161.05 (1.9%) | $163.96 | $158.05 | 502.00 K | $9.77 B |
| 04/15/2025 | $159.42 | $160.81 (0.87%) | $163.63 | $159.42 | 491.74 K | $9.75 B |
| 04/14/2025 | $162.25 | $158.74 (-2.16%) | $163.62 | $156.62 | 425.40 K | $9.63 B |
| 04/11/2025 | $156.31 | $158.50 (1.4%) | $161.20 | $154.72 | 823.84 K | $9.61 B |
| 04/10/2025 | $162.17 | $155.68 (-4%) | $162.17 | $150.81 | 793.90 K | $9.44 B |
| 04/09/2025 | $148.06 | $164.97 (11.42%) | $169.19 | $142.83 | 2.04 M | $10.01 B |
| 04/08/2025 | $153.05 | $149.60 (-2.25%) | $157.29 | $145.50 | 1.50 M | $9.07 B |
| 04/07/2025 | $146.16 | $147.36 (0.82%) | $157.83 | $142.36 | 1.24 M | $8.94 B |
| 04/04/2025 | $150.74 | $150.01 (-0.48%) | $152.44 | $143.72 | 1.30 M | $9.10 B |
| 04/03/2025 | $158.39 | $155.94 (-1.55%) | $159.81 | $150.81 | 976.04 K | $9.46 B |
| 04/02/2025 | $160.33 | $165.87 (3.46%) | $168.81 | $160.33 | 549.34 K | $10.06 B |
| 04/01/2025 | $163.38 | $164.00 (0.38%) | $164.49 | $159.25 | 713.81 K | $9.95 B |
| 03/31/2025 | $163.00 | $163.38 (0.23%) | $164.91 | $159.27 | 925.65 K | $9.91 B |
| 03/28/2025 | $171.82 | $166.36 (-3.18%) | $174.25 | $164.28 | 734.50 K | $10.09 B |
| 03/27/2025 | $168.84 | $173.88 (2.99%) | $175.83 | $165.94 | 623.53 K | $10.55 B |
| 03/26/2025 | $171.90 | $168.63 (-1.9%) | $172.76 | $166.65 | 472.72 K | $10.23 B |
| 03/25/2025 | $174.67 | $173.31 (-0.78%) | $178.41 | $172.52 | 631.70 K | $10.51 B |
| 03/24/2025 | $173.17 | $172.75 (-0.24%) | $175.18 | $172.12 | 713.83 K | $10.48 B |
| 03/21/2025 | $170.34 | $172.33 (1.17%) | $172.64 | $165.29 | 1.02 M | $10.45 B |
| 03/20/2025 | $170.64 | $169.13 (-0.88%) | $172.72 | $168.43 | 618.47 K | $10.26 B |
| 03/19/2025 | $170.61 | $172.41 (1.06%) | $173.00 | $169.28 | 1.02 M | $10.46 B |
| 03/18/2025 | $173.26 | $168.11 (-2.97%) | $174.00 | $167.15 | 860.38 K | $10.20 B |
| 03/17/2025 | $172.22 | $174.99 (1.61%) | $176.97 | $170.59 | 806.33 K | $10.61 B |
| 03/14/2025 | $175.00 | $172.59 (-1.38%) | $176.97 | $171.59 | 952.44 K | $10.47 B |
| 03/13/2025 | $174.45 | $172.83 (-0.93%) | $174.45 | $169.31 | 582.80 K | $10.48 B |
| 03/12/2025 | $183.74 | $175.00 (-4.76%) | $183.74 | $172.81 | 1.11 M | $10.61 B |
| 03/11/2025 | $170.87 | $175.87 (2.93%) | $175.87 | $169.54 | 1.25 M | $10.67 B |
| 03/10/2025 | $181.23 | $170.40 (-5.98%) | $181.52 | $169.72 | 1.20 M | $10.33 B |
| 03/07/2025 | $186.05 | $186.56 (0.27%) | $190.93 | $178.50 | 1.50 M | $11.31 B |
| 03/06/2025 | $193.20 | $187.00 (-3.21%) | $195.15 | $184.19 | 1.15 M | $11.34 B |
| 03/05/2025 | $190.26 | $197.53 (3.82%) | $197.85 | $189.18 | 681.25 K | $11.98 B |
| 03/04/2025 | $187.60 | $188.29 (0.37%) | $191.50 | $183.95 | 1.12 M | $11.42 B |
| 03/03/2025 | $200.32 | $189.37 (-5.47%) | $202.43 | $188.34 | 654.68 K | $11.49 B |
| 02/28/2025 | $199.07 | $200.69 (0.81%) | $202.65 | $196.21 | 818.63 K | $12.17 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.
