Wix.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	56.82	56.82	56.82	56.82	56.82	-3.30%	-
Feb 19, 2026	58.50	58.76	58.50	58.76	58.76	2.73%	50
Feb 18, 2026	57.42	57.42	57.20	57.20	57.20	-1.45%	20
Feb 17, 2026	58.04	58.04	58.04	58.04	58.04	-1.09%	-
Feb 16, 2026	58.12	58.68	58.12	58.68	58.68	-0.41%	20
Feb 13, 2026	58.92	58.92	58.92	58.92	58.92	1.24%	-
Feb 12, 2026	60.90	61.22	58.20	58.20	58.20	-2.32%	70
Feb 11, 2026	63.48	63.82	59.58	59.58	59.58	-6.56%	134
Feb 10, 2026	63.76	63.76	63.76	63.76	63.76	6.41%	-
Feb 9, 2026	64.00	65.00	59.92	59.92	59.92	-6.23%	903
Feb 6, 2026	63.90	63.90	63.90	63.90	63.90	-5.19%	-
Feb 5, 2026	67.44	67.44	67.40	67.40	67.40	3.28%	-
Feb 4, 2026	65.26	65.26	65.26	65.26	65.26	-9.36%	-
Feb 3, 2026	70.18	72.00	70.18	72.00	72.00	-0.25%	70
Feb 2, 2026	72.18	72.18	72.18	72.18	72.18	-3.53%	-
Jan 30, 2026	74.82	74.82	74.82	74.82	74.82	-3.36%	-
Jan 29, 2026	77.42	77.42	77.42	77.42	77.42	-3.37%	-
Jan 28, 2026	73.46	80.12	73.46	80.12	80.12	6.09%	340
Jan 27, 2026	75.52	75.52	75.52	75.52	75.52	2.05%	-
Jan 26, 2026	74.44	74.44	74.00	74.00	74.00	2.21%	17
Jan 23, 2026	71.90	72.40	71.90	72.40	72.40	4.50%	20
Jan 22, 2026	69.28	69.28	69.28	69.28	69.28	6.26%	-
Jan 21, 2026	65.18	65.50	65.18	65.20	65.20	-0.06%	185
Jan 20, 2026	67.84	67.84	65.24	65.24	65.24	-4.62%	82
Jan 19, 2026	68.10	68.40	68.10	68.40	68.40	-5.58%	30
Jan 16, 2026	72.44	72.44	72.44	72.44	72.44	-4.93%	-
Jan 15, 2026	75.42	76.20	75.38	76.20	76.20	2.75%	90
Jan 14, 2026	77.24	77.24	74.16	74.16	74.16	-3.11%	20
Jan 13, 2026	78.64	78.66	76.54	76.54	76.54	-6.20%	163
Jan 12, 2026	81.60	81.60	81.60	81.60	81.60	-2.18%	-
Jan 9, 2026	83.42	83.42	83.42	83.42	83.42	-2.27%	-
Jan 8, 2026	85.36	85.36	85.36	85.36	85.36	-0.97%	-
Jan 7, 2026	86.20	86.20	86.20	86.20	86.20	-0.12%	-
Jan 6, 2026	86.06	86.30	86.06	86.30	86.30	-0.87%	11
Jan 5, 2026	86.22	87.06	86.22	87.06	87.06	-2.18%	50
Jan 2, 2026	88.44	89.00	88.44	89.00	89.00	0.25%	51
Dec 30, 2025	88.78	88.78	88.78	88.78	88.78	-0.38%	-
Dec 29, 2025	89.90	89.90	89.12	89.12	89.12	-0.09%	120
Dec 23, 2025	90.02	91.64	89.20	89.20	89.20	0.41%	233
Dec 22, 2025	88.84	88.84	88.84	88.84	88.84	0.68%	-
Dec 19, 2025	88.24	88.24	88.24	88.24	88.24	0.02%	-
Dec 18, 2025	88.22	88.22	88.22	88.22	88.22	0.94%	-
Dec 17, 2025	86.74	87.40	86.74	87.40	87.40	5.30%	161
Dec 16, 2025	82.64	83.00	82.62	83.00	83.00	-3.82%	41
Dec 15, 2025	86.30	86.30	86.30	86.30	86.30	-1.26%	-
Dec 12, 2025	87.40	87.40	87.40	87.40	87.40	-1.84%	-
Dec 11, 2025	89.04	89.04	89.04	89.04	89.04	-1.55%	-
Dec 10, 2025	90.44	90.44	90.44	90.44	90.44	-1.07%	-
Dec 9, 2025	86.04	91.42	86.04	91.42	91.42	4.96%	60
Dec 8, 2025	85.94	87.10	85.94	87.10	87.10	-0.84%	34