5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-20.54%
3 MONTH PERFORMANCE
-34.56%
6 MONTH PERFORMANCE
-46.50%
YEAR-TO-DATE PERFORMANCE
-43.60%
1 YEAR PERFORMANCE
-23.88%
Wix.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $118.28 | $120.73 (2.07%) | $123.08 | $115.57 | 1.89 M | $6.74 B |
| 08/12/2025 | $116.00 | $117.33 (1.15%) | $119.56 | $115.54 | 1.68 M | $6.56 B |
| 08/11/2025 | $123.43 | $115.43 (-6.48%) | $126.39 | $114.89 | 1.89 M | $6.45 B |
| 08/08/2025 | $133.49 | $122.85 (-7.97%) | $134.95 | $121.84 | 2.14 M | $6.87 B |
| 08/07/2025 | $132.35 | $133.49 (0.86%) | $137.78 | $129.22 | 3.36 M | $7.46 B |
| 08/06/2025 | $144.25 | $128.49 (-10.93%) | $145.00 | $127.23 | 3.51 M | $7.18 B |
| 08/05/2025 | $132.56 | $128.09 (-3.37%) | $133.56 | $126.23 | 2.57 M | $7.16 B |
| 08/04/2025 | $132.61 | $131.44 (-0.88%) | $132.62 | $128.10 | 2.12 M | $7.35 B |
| 08/01/2025 | $134.57 | $128.97 (-4.16%) | $135.22 | $128.54 | 746.23 K | $7.18 B |
| 07/31/2025 | $139.27 | $136.03 (-2.33%) | $139.27 | $135.32 | 1.30 M | $7.58 B |
| 07/30/2025 | $148.41 | $139.37 (-6.09%) | $149.29 | $139.00 | 2.02 M | $7.76 B |
| 07/29/2025 | $150.80 | $148.45 (-1.56%) | $152.02 | $148.07 | 793.53 K | $8.27 B |
| 07/28/2025 | $152.72 | $150.50 (-1.45%) | $154.95 | $150.23 | 515.46 K | $8.38 B |
| 07/25/2025 | $152.39 | $152.49 (0.07%) | $154.58 | $151.01 | 608.80 K | $8.50 B |
| 07/24/2025 | $154.55 | $152.37 (-1.41%) | $155.24 | $151.12 | 835.60 K | $8.49 B |
| 07/23/2025 | $154.81 | $154.57 (-0.16%) | $156.50 | $153.97 | 355.78 K | $8.61 B |
| 07/22/2025 | $154.20 | $154.57 (0.24%) | $155.78 | $152.59 | 405.22 K | $8.61 B |
| 07/21/2025 | $155.37 | $153.96 (-0.91%) | $156.13 | $153.59 | 416.15 K | $8.58 B |
| 07/18/2025 | $155.65 | $155.05 (-0.39%) | $155.65 | $152.26 | 423.40 K | $8.64 B |
| 07/17/2025 | $153.37 | $154.71 (0.87%) | $156.46 | $152.20 | 702.74 K | $8.62 B |
| 07/16/2025 | $148.23 | $153.00 (3.22%) | $153.22 | $145.64 | 985.93 K | $8.52 B |
| 07/15/2025 | $152.63 | $146.83 (-3.8%) | $152.89 | $146.47 | 604.32 K | $8.18 B |
| 07/14/2025 | $151.28 | $149.61 (-1.1%) | $154.00 | $149.40 | 599.68 K | $8.33 B |
| 07/11/2025 | $154.75 | $152.27 (-1.6%) | $156.50 | $150.20 | 680.24 K | $8.48 B |
| 07/10/2025 | $158.38 | $155.95 (-1.53%) | $158.38 | $154.69 | 799.70 K | $8.69 B |
| 07/09/2025 | $162.00 | $158.00 (-2.47%) | $162.98 | $157.41 | 853.20 K | $8.80 B |
| 07/08/2025 | $164.71 | $161.76 (-1.79%) | $165.87 | $161.61 | 450.81 K | $9.01 B |
| 07/07/2025 | $162.85 | $163.68 (0.51%) | $165.79 | $161.52 | 467.44 K | $9.12 B |
| 07/03/2025 | $165.23 | $164.29 (-0.57%) | $167.52 | $164.17 | 495.34 K | $9.15 B |
| 07/02/2025 | $162.45 | $164.58 (1.31%) | $165.96 | $161.03 | 666.60 K | $9.17 B |
| 07/01/2025 | $158.46 | $161.03 (1.62%) | $163.36 | $157.66 | 497.62 K | $8.97 B |
| 06/30/2025 | $159.25 | $158.46 (-0.5%) | $161.00 | $157.02 | 868.82 K | $8.83 B |
| 06/27/2025 | $159.57 | $158.01 (-0.98%) | $160.93 | $155.04 | 942.90 K | $8.80 B |
| 06/26/2025 | $160.80 | $159.26 (-0.96%) | $160.97 | $155.98 | 615.74 K | $8.87 B |
| 06/25/2025 | $163.48 | $159.77 (-2.27%) | $164.37 | $159.05 | 645.87 K | $8.90 B |
| 06/24/2025 | $161.70 | $161.21 (-0.3%) | $163.90 | $160.38 | 959.30 K | $8.98 B |
| 06/23/2025 | $158.00 | $158.69 (0.44%) | $159.68 | $154.77 | 621.69 K | $8.84 B |
| 06/20/2025 | $157.97 | $157.92 (-0.03%) | $159.72 | $155.82 | 1.09 M | $8.80 B |
| 06/18/2025 | $158.09 | $158.50 (0.26%) | $159.11 | $151.01 | 2.63 M | $8.83 B |
| 06/17/2025 | $155.82 | $157.15 (0.85%) | $157.96 | $154.53 | 878.24 K | $8.75 B |
| 06/16/2025 | $155.17 | $156.64 (0.95%) | $157.82 | $154.14 | 1.03 M | $8.73 B |
| 06/13/2025 | $150.30 | $149.10 (-0.8%) | $151.75 | $146.96 | 2.18 M | $8.31 B |
| 06/12/2025 | $155.31 | $154.75 (-0.36%) | $156.84 | $153.76 | 783.79 K | $8.62 B |
| 06/11/2025 | $159.01 | $155.50 (-2.21%) | $159.10 | $154.57 | 824.60 K | $8.66 B |
| 06/10/2025 | $155.00 | $158.62 (2.34%) | $159.49 | $154.20 | 1.70 M | $8.84 B |
| 06/09/2025 | $152.73 | $153.96 (0.81%) | $155.84 | $151.71 | 1.03 M | $8.58 B |
| 06/06/2025 | $154.24 | $152.32 (-1.24%) | $154.24 | $150.47 | 502.15 K | $8.50 B |
| 06/05/2025 | $153.06 | $153.25 (0.12%) | $154.58 | $152.26 | 555.25 K | $8.55 B |
| 06/04/2025 | $151.23 | $153.25 (1.34%) | $154.64 | $151.23 | 516.30 K | $8.55 B |
| 06/03/2025 | $147.82 | $151.65 (2.59%) | $152.30 | $145.64 | 1.12 M | $8.46 B |
| 06/02/2025 | $148.00 | $148.96 (0.65%) | $149.53 | $144.74 | 795.44 K | $8.31 B |
| 05/30/2025 | $150.12 | $148.95 (-0.78%) | $152.27 | $147.45 | 1.14 M | $8.31 B |
| 05/29/2025 | $153.60 | $150.93 (-1.74%) | $154.00 | $148.94 | 785.21 K | $8.42 B |
| 05/28/2025 | $152.00 | $152.30 (0.2%) | $156.56 | $151.78 | 911.47 K | $8.50 B |
| 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 |
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.
