5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-15.08%
3 MONTH PERFORMANCE
-46.37%
6 MONTH PERFORMANCE
-47.14%
YEAR-TO-DATE PERFORMANCE
-34.48%
1 YEAR PERFORMANCE
-70.12%
Wix.com Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $67.86 | $68.07 (0.31%) | $68.82 | $66.20 | 1.67 M | $3.77 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 |
| 02/05/2026 | $78.85 | $75.45 (-4.31%) | $80.06 | $74.51 | 2.22 M | $4.20 B |
| 02/04/2026 | $77.28 | $79.28 (2.59%) | $80.71 | $73.53 | 3.35 M | $4.41 B |
| 02/03/2026 | $81.50 | $77.45 (-4.97%) | $82.21 | $76.04 | 2.39 M | $4.31 B |
| 02/02/2026 | $85.99 | $83.10 (-3.36%) | $86.73 | $82.87 | 1.84 M | $4.62 B |
| 01/30/2026 | $88.64 | $86.84 (-2.03%) | $88.75 | $85.65 | 1.80 M | $4.83 B |
| 01/29/2026 | $91.97 | $89.97 (-2.17%) | $93.50 | $87.00 | 1.72 M | $5.01 B |
| 01/28/2026 | $96.06 | $93.04 (-3.14%) | $96.82 | $91.25 | 3.22 M | $5.18 B |
| 01/27/2026 | $90.08 | $87.96 (-2.35%) | $90.50 | $85.96 | 1.28 M | $4.90 B |
| 01/26/2026 | $88.50 | $89.73 (1.39%) | $89.80 | $85.78 | 1.53 M | $4.99 B |
| 01/23/2026 | $84.81 | $88.48 (4.33%) | $89.75 | $84.66 | 2.23 M | $4.92 B |
| 01/22/2026 | $81.71 | $84.56 (3.49%) | $86.18 | $81.46 | 2.79 M | $4.71 B |
| 01/21/2026 | $78.10 | $79.74 (2.1%) | $80.50 | $76.85 | 2.72 M | $4.44 B |
| 01/20/2026 | $76.81 | $76.24 (-0.74%) | $78.63 | $75.00 | 2.43 M | $4.24 B |
| 01/16/2026 | $83.51 | $80.16 (-4.01%) | $84.72 | $80.06 | 2.19 M | $4.46 B |
| 01/15/2026 | $88.19 | $83.77 (-5.01%) | $88.50 | $83.65 | 1.84 M | $4.66 B |
| 01/14/2026 | $89.75 | $88.02 (-1.93%) | $90.73 | $86.18 | 1.58 M | $4.90 B |
| 01/13/2026 | $92.49 | $90.33 (-2.34%) | $93.19 | $88.42 | 1.54 M | $5.03 B |
| 01/12/2026 | $95.03 | $92.04 (-3.15%) | $95.20 | $91.70 | 2.02 M | $5.12 B |
| 01/09/2026 | $98.00 | $95.84 (-2.2%) | $98.08 | $95.33 | 799.39 K | $5.33 B |
| 01/08/2026 | $99.50 | $97.44 (-2.07%) | $100.08 | $95.27 | 1.66 M | $5.42 B |
| 01/07/2026 | $102.00 | $100.08 (-1.88%) | $102.88 | $99.72 | 1.15 M | $5.57 B |
| 01/06/2026 | $101.90 | $101.25 (-0.64%) | $102.19 | $99.55 | 1.35 M | $5.63 B |
| 01/05/2026 | $101.01 | $101.38 (0.37%) | $104.65 | $100.71 | 1.38 M | $5.64 B |
| 01/02/2026 | $104.51 | $100.97 (-3.39%) | $106.43 | $100.67 | 1.11 M | $5.62 B |
| 12/31/2025 | $103.01 | $103.89 (0.85%) | $104.40 | $102.00 | 822.85 K | $5.78 B |
| 12/30/2025 | $104.16 | $103.43 (-0.7%) | $105.11 | $103.00 | 870.63 K | $5.76 B |
| 12/29/2025 | $105.00 | $104.98 (-0.02%) | $106.31 | $104.45 | 692.20 K | $5.84 B |
| 12/26/2025 | $105.31 | $105.50 (0.18%) | $106.15 | $104.79 | 656.13 K | $5.87 B |
| 12/24/2025 | $103.99 | $105.43 (1.38%) | $106.16 | $103.91 | 588.01 K | $5.87 B |
| 12/23/2025 | $105.12 | $104.71 (-0.39%) | $105.78 | $102.30 | 760.13 K | $5.83 B |
| 12/22/2025 | $104.78 | $106.45 (1.59%) | $106.86 | $104.05 | 777.91 K | $5.92 B |
| 12/19/2025 | $105.54 | $104.43 (-1.05%) | $105.54 | $102.02 | 1.57 M | $5.81 B |
| 12/18/2025 | $104.44 | $104.19 (-0.24%) | $107.77 | $102.68 | 1.71 M | $5.80 B |
| 12/17/2025 | $102.46 | $104.04 (1.54%) | $108.70 | $102.20 | 1.41 M | $5.79 B |
| 12/16/2025 | $97.50 | $101.95 (4.56%) | $104.22 | $97.48 | 1.41 M | $5.67 B |
| 12/15/2025 | $101.27 | $97.75 (-3.48%) | $101.29 | $97.12 | 1.18 M | $5.44 B |
| 12/12/2025 | $103.31 | $101.87 (-1.39%) | $105.48 | $101.12 | 1.00 M | $5.67 B |
| 12/11/2025 | $105.25 | $102.71 (-2.41%) | $107.25 | $102.50 | 1.49 M | $5.72 B |
| 12/10/2025 | $104.49 | $105.15 (0.63%) | $106.54 | $103.00 | 1.06 M | $5.85 B |
| 12/09/2025 | $100.34 | $105.69 (5.33%) | $106.37 | $100.25 | 1.21 M | $5.88 B |
| 12/08/2025 | $100.84 | $100.50 (-0.34%) | $102.49 | $99.50 | 857.90 K | $5.59 B |
| 12/05/2025 | $103.10 | $100.22 (-2.79%) | $105.00 | $99.87 | 875.32 K | $5.58 B |
| 12/04/2025 | $102.93 | $102.64 (-0.28%) | $104.46 | $102.00 | 1.34 M | $5.71 B |
| 12/03/2025 | $95.75 | $102.76 (7.32%) | $103.72 | $95.46 | 1.70 M | $5.72 B |
| 12/02/2025 | $95.53 | $95.86 (0.35%) | $97.06 | $94.34 | 1.16 M | $5.33 B |
| 12/01/2025 | $94.29 | $95.19 (0.95%) | $97.22 | $93.50 | 1.33 M | $5.30 B |
| 11/28/2025 | $96.37 | $95.71 (-0.68%) | $97.70 | $95.50 | 1.15 M | $5.33 B |
| 11/26/2025 | $95.60 | $95.77 (0.18%) | $96.35 | $92.70 | 1.60 M | $5.33 B |
| 11/25/2025 | $93.65 | $94.48 (0.89%) | $96.92 | $92.50 | 1.44 M | $5.26 B |
| 11/24/2025 | $96.29 | $93.31 (-3.09%) | $96.29 | $92.23 | 2.95 M | $5.19 B |
| 11/21/2025 | $100.00 | $95.51 (-4.49%) | $100.00 | $93.50 | 3.31 M | $5.32 B |
| 11/20/2025 | $102.98 | $99.47 (-3.41%) | $103.69 | $96.88 | 2.64 M | $5.54 B |
| 11/19/2025 | $105.38 | $101.70 (-3.49%) | $111.50 | $99.31 | 8.15 M | $5.66 B |
| 11/18/2025 | $124.00 | $126.92 (2.35%) | $128.74 | $123.90 | 2.73 M | $7.06 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.
