Wix.com Ltd. WIX
NASDAQ · United States · Technology Services
$73.03+0.90 (+1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.24 | +1.54% | $73.32 | $74.32 | $71.85 | 239.00K |
| 2026-09-30 | $72.13 | +1.73% | $71.30 | $73.75 | $70.21 | 628.90K |
| 2026-09-29 | $70.90 | +1.87% | $68.65 | $71.75 | $67.50 | 875.20K |
| 2026-09-28 | $69.60 | -5.68% | $71.43 | $72.94 | $69.18 | 1.01M |
| 2026-09-25 | $73.79 | -4.82% | $76.49 | $76.49 | $72.70 | 1.19M |
| 2026-09-24 | $77.53 | +0.95% | $76.91 | $85.00 | $75.65 | 2.06M |
| 2026-09-23 | $76.80 | -4.12% | $80.32 | $82.07 | $76.10 | 1.08M |
| 2026-09-22 | $80.10 | -4.11% | $84.40 | $85.37 | $79.12 | 1.26M |
| 2026-09-21 | $83.53 | +6.42% | $78.37 | $84.33 | $77.10 | 1.14M |
| 2026-09-18 | $78.49 | -1.76% | $80.16 | $81.92 | $77.84 | 1.51M |
| 2026-09-17 | $79.90 | -0.62% | $80.40 | $81.99 | $78.61 | 957.50K |
| 2026-09-16 | $80.40 | -2.64% | $81.03 | $82.86 | $79.00 | 602.50K |
| 2026-09-15 | $82.58 | -0.90% | $81.03 | $84.34 | $81.00 | 851.80K |
| 2026-09-14 | $83.33 | +8.81% | $77.80 | $85.25 | $77.75 | 1.94M |
| 2026-09-11 | $76.58 | +1.40% | $75.44 | $77.31 | $75.44 | 663.20K |
| 2026-09-10 | $75.52 | +1.74% | $74.08 | $76.49 | $72.82 | 823.30K |
| 2026-09-09 | $74.23 | +2.08% | $73.13 | $74.31 | $70.65 | 898.90K |
| 2026-09-08 | $72.72 | -4.58% | $75.16 | $75.21 | $69.27 | 2.22M |
| 2026-09-04 | $76.21 | -6.15% | $80.00 | $80.02 | $75.59 | 1.75M |
| 2026-09-03 | $81.20 | -6.33% | $88.03 | $89.80 | $81.10 | 1.53M |
| 2026-09-02 | $86.69 | -1.91% | $87.83 | $91.63 | $86.34 | 2.84M |
| 2026-09-01 | $88.38 | +0.14% | $86.44 | $96.80 | $86.44 | 2.20M |
| 2026-08-31 | $88.25 | +0.72% | $86.52 | $88.49 | $86.07 | 2.05M |
| 2026-08-28 | $87.62 | +2.17% | $85.32 | $88.87 | $85.32 | 949.60K |
| 2026-08-27 | $85.76 | +4.22% | $83.63 | $86.94 | $82.34 | 1.05M |
| 2026-08-26 | $82.29 | -4.38% | $84.02 | $84.90 | $81.63 | 1.06M |
| 2026-08-25 | $86.06 | +1.94% | $83.15 | $86.31 | $82.60 | 872.90K |
| 2026-08-24 | $84.42 | +2.86% | $81.87 | $85.88 | $81.24 | 1.18M |
| 2026-08-21 | $82.07 | -0.39% | $82.48 | $84.18 | $80.00 | 1.12M |
| 2026-08-20 | $82.39 | +5.78% | $77.89 | $82.49 | $77.00 | 1.65M |
| 2026-08-19 | $77.89 | +0.95% | $76.60 | $79.81 | $76.12 | 1.43M |
| 2026-08-18 | $77.16 | +4.67% | $75.48 | $78.05 | $74.54 | 2.99M |
| 2026-08-17 | $73.72 | -0.55% | $73.74 | $75.33 | $72.50 | 1.49M |
| 2026-08-14 | $74.13 | -7.41% | $78.00 | $78.60 | $73.17 | 2.08M |
| 2026-08-13 | $80.06 | +16.45% | $69.14 | $80.66 | $69.12 | 4.63M |
| 2026-08-12 | $68.75 | +3.06% | $65.34 | $69.57 | $64.70 | 1.45M |
| 2026-08-11 | $66.71 | +6.86% | $61.67 | $67.38 | $61.27 | 1.26M |
| 2026-08-10 | $62.42 | +3.70% | $59.80 | $62.51 | $59.66 | 907.60K |
| 2026-08-07 | $60.20 | -1.12% | $63.43 | $63.50 | $59.19 | 838.70K |
| 2026-08-06 | $60.88 | -5.71% | $62.79 | $63.53 | $60.64 | 1.09M |
| 2026-08-05 | $64.57 | -3.31% | $67.00 | $67.58 | $64.53 | 2.12M |
| 2026-08-04 | $66.78 | +17.49% | $56.46 | $68.32 | $56.00 | 3.59M |
| 2026-08-03 | $56.84 | +3.29% | $55.40 | $58.96 | $55.40 | 2.47M |
| 2026-07-31 | $55.03 | -2.91% | $52.31 | $55.34 | $51.62 | 2.54M |
| 2026-07-30 | $56.68 | -7.42% | $59.00 | $59.36 | $55.35 | 1.85M |
| 2026-07-29 | $61.22 | +4.56% | $58.55 | $62.77 | $58.00 | 1.87M |
| 2026-07-28 | $58.55 | +3.92% | $56.84 | $59.50 | $56.69 | 1.79M |
| 2026-07-27 | $56.34 | +9.59% | $52.92 | $57.50 | $52.43 | 1.60M |
| 2026-07-24 | $51.41 | +5.28% | $49.45 | $52.10 | $49.35 | 1.21M |
| 2026-07-23 | $48.83 | +0.35% | $49.20 | $49.67 | $47.59 | 1.29M |
| 2026-07-22 | $48.66 | -4.81% | $51.46 | $51.46 | $48.30 | 1.10M |
| 2026-07-21 | $51.12 | -4.20% | $50.74 | $53.00 | $50.60 | 1.03M |
| 2026-07-20 | $53.36 | +3.71% | $50.76 | $53.81 | $49.80 | 1.02M |
| 2026-07-17 | $51.45 | -2.54% | $52.15 | $53.70 | $50.98 | 1.32M |
| 2026-07-16 | $52.79 | -0.83% | $54.07 | $54.55 | $52.12 | 1.31M |
| 2026-07-15 | $53.23 | +0.99% | $53.05 | $54.12 | $52.82 | 1.15M |
| 2026-07-14 | $52.71 | +0.57% | $49.92 | $53.02 | $49.90 | 949.00K |
| 2026-07-13 | $52.41 | +4.53% | $51.08 | $53.25 | $50.72 | 1.39M |
| 2026-07-10 | $50.14 | +1.83% | $49.96 | $51.24 | $48.76 | 1.28M |
| 2026-07-09 | $49.24 | +3.10% | $45.83 | $49.31 | $45.62 | 1.41M |
| 2026-07-08 | $47.76 | -5.16% | $50.03 | $50.32 | $47.24 | 1.28M |
| 2026-07-07 | $50.36 | +0.30% | $51.39 | $52.50 | $50.27 | 1.09M |
| 2026-07-06 | $50.21 | +1.74% | $48.58 | $50.40 | $47.61 | 762.70K |
| 2026-07-02 | $49.35 | +0.96% | $49.00 | $50.33 | $48.50 | 1.35M |
| 2026-07-01 | $48.88 | +7.74% | $46.00 | $50.24 | $45.80 | 1.25M |
| 2026-06-30 | $45.37 | -1.63% | $44.87 | $46.25 | $44.42 | 932.30K |
| 2026-06-29 | $46.12 | +4.58% | $44.97 | $46.78 | $44.00 | 1.27M |
| 2026-06-26 | $44.10 | +5.70% | $42.35 | $44.47 | $42.35 | 1.10M |
| 2026-06-25 | $41.72 | -2.07% | $42.29 | $43.48 | $41.20 | 1.54M |
| 2026-06-24 | $42.60 | +5.37% | $40.21 | $42.76 | $40.16 | 1.37M |
| 2026-06-23 | $40.43 | -3.42% | $42.51 | $43.30 | $40.25 | 1.53M |
| 2026-06-22 | $41.86 | -1.48% | $42.36 | $43.35 | $41.07 | 1.23M |
| 2026-06-18 | $42.49 | +1.05% | $41.44 | $42.80 | $40.51 | 3.18M |
| 2026-06-17 | $42.05 | -5.60% | $44.38 | $45.21 | $41.85 | 1.58M |
| 2026-06-16 | $44.54 | -2.29% | $45.05 | $45.96 | $44.01 | 1.77M |
| 2026-06-15 | $45.59 | -0.70% | $46.61 | $47.59 | $45.24 | 1.79M |
| 2026-06-12 | $45.91 | +4.18% | $44.56 | $46.94 | $43.46 | 1.25M |
| 2026-06-11 | $44.07 | -4.63% | $45.00 | $45.66 | $42.66 | 2.36M |
| 2026-06-10 | $46.21 | -4.17% | $46.93 | $48.80 | $46.10 | 1.50M |
| 2026-06-09 | $48.22 | +0.02% | $47.23 | $49.35 | $46.90 | 1.77M |
| 2026-06-08 | $48.21 | -7.98% | $47.71 | $51.18 | $47.46 | 2.83M |
| 2026-06-05 | $52.39 | -2.44% | $53.06 | $54.26 | $51.33 | 1.62M |
| 2026-06-04 | $53.70 | -2.50% | $55.88 | $57.19 | $53.60 | 1.34M |
| 2026-06-03 | $55.08 | -3.50% | $57.84 | $59.71 | $54.92 | 1.55M |
| 2026-06-02 | $57.07 | -8.75% | $59.78 | $60.23 | $56.36 | 1.82M |
| 2026-06-01 | $62.54 | +11.56% | $58.17 | $62.97 | $56.75 | 2.21M |
| 2026-05-29 | $56.06 | +6.48% | $53.63 | $58.20 | $51.40 | 2.99M |
| 2026-05-28 | $52.65 | -1.52% | $53.26 | $55.00 | $52.42 | 1.80M |
| 2026-05-27 | $53.46 | -3.38% | $54.35 | $56.61 | $53.32 | 1.78M |
| 2026-05-26 | $55.33 | +4.02% | $52.79 | $55.97 | $52.27 | 1.89M |