Wix.com Ltd.WIXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $88.00 | $88.50 | $84.51 | $84.71 | 768,786 |
| 1/14/2026 | $89.75 | $90.73 | $86.18 | $88.02 | 1.58M |
| 1/13/2026 | $92.49 | $93.19 | $88.42 | $90.33 | 1.54M |
| 1/12/2026 | $95.03 | $95.20 | $91.70 | $92.04 | 2.02M |
| 1/9/2026 | $98.00 | $98.08 | $95.33 | $95.84 | 799,392 |
| 1/8/2026 | $99.50 | $100.08 | $95.27 | $97.44 | 1.66M |
| 1/7/2026 | $102.00 | $102.88 | $99.72 | $100.08 | 1.15M |
| 1/6/2026 | $101.90 | $102.19 | $99.55 | $101.25 | 1.35M |
| 1/5/2026 | $101.01 | $104.65 | $100.71 | $101.38 | 1.38M |
| 1/2/2026 | $104.51 | $106.43 | $100.67 | $100.97 | 1.11M |
| 12/31/2025 | $103.01 | $104.40 | $102.00 | $103.89 | 822,845 |
| 12/30/2025 | $104.16 | $105.11 | $103.00 | $103.43 | 870,628 |
| 12/29/2025 | $105.00 | $106.31 | $104.45 | $104.98 | 692,200 |
| 12/26/2025 | $105.31 | $106.15 | $104.79 | $105.50 | 656,130 |
| 12/24/2025 | $103.99 | $106.16 | $103.91 | $105.43 | 588,007 |
| 12/23/2025 | $105.12 | $105.78 | $102.30 | $104.71 | 760,127 |
| 12/22/2025 | $104.78 | $106.86 | $104.05 | $106.45 | 777,905 |
| 12/19/2025 | $105.54 | $105.54 | $102.02 | $104.43 | 1.57M |
| 12/18/2025 | $104.44 | $107.77 | $102.68 | $104.19 | 1.71M |
| 12/17/2025 | $102.46 | $108.70 | $102.20 | $104.04 | 1.41M |
| 12/16/2025 | $97.50 | $104.22 | $97.48 | $101.95 | 1.41M |
| 12/15/2025 | $101.27 | $101.29 | $97.12 | $97.75 | 1.18M |
| 12/12/2025 | $103.31 | $105.48 | $101.12 | $101.87 | 1.00M |
| 12/11/2025 | $105.25 | $107.25 | $102.50 | $102.71 | 1.49M |
| 12/10/2025 | $104.49 | $106.54 | $103.00 | $105.15 | 1.06M |
| 12/9/2025 | $100.34 | $106.37 | $100.25 | $105.69 | 1.21M |
| 12/8/2025 | $100.84 | $102.49 | $99.50 | $100.50 | 857,902 |
| 12/5/2025 | $103.10 | $105.00 | $99.87 | $100.22 | 875,323 |
| 12/4/2025 | $102.93 | $104.46 | $102.00 | $102.64 | 1.34M |
| 12/3/2025 | $95.75 | $103.72 | $95.46 | $102.76 | 1.70M |
| 12/2/2025 | $95.53 | $97.06 | $94.34 | $95.86 | 1.16M |
| 12/1/2025 | $94.29 | $97.22 | $93.50 | $95.19 | 1.33M |
| 11/28/2025 | $96.37 | $97.70 | $95.50 | $95.71 | 1.15M |
| 11/26/2025 | $95.60 | $96.35 | $92.70 | $95.77 | 1.60M |
| 11/25/2025 | $93.65 | $96.92 | $92.50 | $94.48 | 1.44M |
| 11/24/2025 | $96.29 | $96.29 | $92.23 | $93.31 | 2.95M |
| 11/21/2025 | $100.00 | $100.00 | $93.50 | $95.51 | 3.31M |
| 11/20/2025 | $102.98 | $103.69 | $96.88 | $99.47 | 2.64M |
| 11/19/2025 | $105.38 | $111.50 | $99.31 | $101.70 | 8.15M |
| 11/18/2025 | $124.00 | $128.74 | $123.90 | $126.92 | 2.73M |
| 11/17/2025 | $125.75 | $129.40 | $123.71 | $124.22 | 1.98M |
| 11/14/2025 | $125.85 | $128.21 | $124.74 | $125.29 | 1.22M |
| 11/13/2025 | $130.77 | $134.09 | $126.57 | $126.92 | 910,163 |
| 11/12/2025 | $133.23 | $135.00 | $131.00 | $132.59 | 589,241 |
| 11/11/2025 | $130.58 | $136.80 | $130.58 | $132.97 | 941,900 |
| 11/10/2025 | $136.72 | $137.62 | $129.78 | $131.35 | 1.36M |
| 11/7/2025 | $135.00 | $136.96 | $133.06 | $135.93 | 1.48M |
| 11/6/2025 | $139.40 | $139.40 | $134.13 | $136.39 | 1.18M |
| 11/5/2025 | $138.38 | $140.33 | $137.83 | $139.50 | 788,100 |
| 11/4/2025 | $141.73 | $141.73 | $137.31 | $139.07 | 1.04M |
| 11/3/2025 | $145.00 | $146.36 | $142.63 | $143.17 | 850,088 |
| 10/31/2025 | $137.08 | $148.33 | $136.67 | $145.54 | 2.46M |
| 10/30/2025 | $134.46 | $137.54 | $134.36 | $135.26 | 824,000 |
| 10/29/2025 | $141.38 | $142.88 | $134.54 | $135.89 | 1.41M |
| 10/28/2025 | $138.77 | $142.75 | $137.24 | $140.65 | 1.07M |
| 10/27/2025 | $142.56 | $144.12 | $138.30 | $139.35 | 812,400 |
| 10/24/2025 | $141.88 | $143.00 | $138.34 | $140.91 | 1.35M |
| 10/23/2025 | $137.44 | $140.67 | $135.02 | $140.26 | 1.34M |
| 10/22/2025 | $133.03 | $139.45 | $132.49 | $135.58 | 1.21M |
| 10/21/2025 | $135.75 | $138.64 | $133.59 | $133.80 | 1.45M |
| 10/20/2025 | $132.36 | $138.10 | $132.36 | $137.58 | 1.22M |
| 10/17/2025 | $132.58 | $135.47 | $129.39 | $130.82 | 1.59M |