5 DAY PERFORMANCE
-5.58%
1 MONTH PERFORMANCE
-16.07%
3 MONTH PERFORMANCE
-16.14%
6 MONTH PERFORMANCE
-32.54%
YEAR-TO-DATE PERFORMANCE
+114.44%
1 YEAR PERFORMANCE
+170.51%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.10 | $15.72 (-8.07%) | $17.54 | $15.29 | 9.71 M | |
| 11/04/2026 | $20.75 | $21.04 (1.4%) | $21.51 | $20.22 | 8.66 M | $3.37 B |
| 11/03/2026 | $21.08 | $21.07 (-0.05%) | $21.32 | $20.80 | 4.68 M | $3.37 B |
| 11/02/2026 | $23.21 | $20.60 (-11.25%) | $23.35 | $20.53 | 5.94 M | $3.30 B |
| 10/30/2026 | $24.46 | $23.12 (-5.48%) | $24.46 | $22.33 | 5.99 M | $3.64 B |
| 10/29/2026 | $25.78 | $25.64 (-0.54%) | $26.37 | $24.78 | 3.97 M | $4.04 B |
| 10/28/2026 | $27.31 | $27.03 (-1.03%) | $28.14 | $26.53 | 3.33 M | $4.26 B |
| 10/27/2026 | $25.70 | $27.37 (6.5%) | $27.88 | $25.63 | 5.06 M | $4.31 B |
| 10/26/2026 | $24.65 | $25.61 (3.89%) | $26.03 | $24.04 | 4.93 M | $4.04 B |
| 10/23/2026 | $22.55 | $24.41 (8.25%) | $24.54 | $22.07 | 4.99 M | $3.85 B |
| 10/22/2026 | $22.83 | $22.45 (-1.66%) | $23.44 | $22.30 | 4.31 M | $3.54 B |
| 10/21/2026 | $22.56 | $23.30 (3.28%) | $24.21 | $22.06 | 5.67 M | $3.67 B |
| 10/20/2026 | $22.38 | $22.07 (-1.39%) | $22.70 | $21.55 | 3.52 M | $3.48 B |
| 10/19/2026 | $23.06 | $22.99 (-0.3%) | $23.60 | $22.75 | 4.30 M | $3.62 B |
| 10/16/2026 | $24.83 | $22.47 (-9.5%) | $25.08 | $21.90 | 7.12 M | $3.54 B |
| 10/15/2026 | $23.80 | $25.07 (5.34%) | $25.12 | $22.70 | 7.84 M | $3.95 B |
| 10/14/2026 | $26.45 | $25.00 (-5.48%) | $27.15 | $24.68 | 6.08 M | $3.94 B |
| 10/13/2026 | $26.19 | $27.09 (3.44%) | $28.28 | $25.45 | 5.68 M | $4.27 B |
| 10/12/2026 | $28.87 | $26.43 (-8.45%) | $29.00 | $26.27 | 6.94 M | $4.17 B |
| 10/09/2026 | $26.90 | $29.30 (8.92%) | $30.19 | $26.54 | 15.18 M | $4.62 B |
| 10/08/2026 | $24.81 | $25.29 (1.93%) | $26.00 | $24.61 | 5.52 M | $3.99 B |
| 10/07/2026 | $25.45 | $25.28 (-0.67%) | $25.77 | $24.84 | 2.66 M | $3.98 B |
| 10/06/2026 | $26.29 | $25.51 (-2.97%) | $26.87 | $25.31 | 3.04 M | $4.02 B |
| 10/05/2026 | $25.45 | $26.01 (2.2%) | $26.04 | $25.01 | 2.55 M | $4.10 B |
| 10/02/2026 | $26.74 | $25.81 (-3.48%) | $27.26 | $25.73 | 3.63 M | $4.07 B |
| 10/01/2026 | $26.05 | $26.39 (1.31%) | $26.67 | $25.27 | 3.63 M | $4.16 B |
| 09/30/2026 | $25.40 | $25.67 (1.06%) | $26.91 | $25.20 | 6.20 M | $4.05 B |
| 09/29/2026 | $25.00 | $25.48 (1.92%) | $25.54 | $24.42 | 4.05 M | $4.02 B |
| 09/28/2026 | $24.51 | $24.92 (1.67%) | $25.23 | $24.14 | 5.13 M | $3.93 B |
| 09/25/2026 | $28.15 | $24.96 (-11.33%) | $28.28 | $24.75 | 9.67 M | $3.93 B |
| 09/24/2026 | $27.80 | $26.68 (-4.03%) | $28.15 | $26.19 | 17.46 M | $4.20 B |
| 09/23/2026 | $25.90 | $29.65 (14.48%) | $31.33 | $24.04 | 30.28 M | $4.67 B |
| 09/22/2026 | $28.02 | $26.08 (-6.92%) | $28.84 | $24.66 | 14.97 M | $4.11 B |
| 09/21/2026 | $24.22 | $27.42 (13.21%) | $28.07 | $23.71 | 9.87 M | $4.32 B |
| 09/18/2026 | $24.88 | $23.86 (-4.1%) | $24.98 | $23.06 | 7.84 M | $3.76 B |
| 09/17/2026 | $23.54 | $24.57 (4.38%) | $25.75 | $22.90 | 6.41 M | $3.87 B |
| 09/16/2026 | $23.84 | $23.54 (-1.26%) | $24.82 | $23.10 | 3.52 M | $3.71 B |
| 09/15/2026 | $24.75 | $24.30 (-1.82%) | $25.41 | $23.63 | 5.29 M | $3.83 B |
| 09/14/2026 | $23.23 | $24.86 (7.02%) | $25.10 | $22.75 | 7.35 M | $3.92 B |
| 09/11/2026 | $22.70 | $23.16 (2.03%) | $23.38 | $21.90 | 6.40 M | $3.65 B |
| 09/10/2026 | $22.00 | $22.71 (3.23%) | $23.19 | $21.82 | 6.22 M | $3.58 B |
| 09/09/2026 | $22.69 | $22.71 (0.09%) | $24.59 | $22.09 | 10.75 M | $3.58 B |
| 09/08/2026 | $20.35 | $21.49 (5.6%) | $22.73 | $19.92 | 5.82 M | $3.39 B |
| 09/04/2026 | $20.86 | $20.59 (-1.29%) | $21.03 | $20.37 | 2.42 M | $3.24 B |
| 09/03/2026 | $20.30 | $21.12 (4.04%) | $21.22 | $19.76 | 3.71 M | $3.33 B |
| 09/02/2026 | $20.56 | $20.43 (-0.63%) | $20.84 | $20.11 | 3.56 M | $3.22 B |
| 09/01/2026 | $22.60 | $20.77 (-8.1%) | $22.69 | $20.58 | 4.08 M | $3.27 B |
| 08/31/2026 | $23.00 | $22.79 (-0.91%) | $23.11 | $22.45 | 4.00 M | $3.59 B |
| 08/28/2026 | $24.33 | $23.04 (-5.3%) | $24.81 | $22.78 | 4.02 M | $3.63 B |
| 08/27/2026 | $24.08 | $24.64 (2.33%) | $25.36 | $23.82 | 4.22 M | $3.88 B |
| 08/26/2026 | $22.72 | $23.29 (2.51%) | $23.65 | $22.70 | 2.54 M | $3.67 B |
| 08/25/2026 | $23.30 | $23.00 (-1.29%) | $23.56 | $22.53 | 3.49 M | $3.62 B |
| 08/24/2026 | $24.16 | $22.94 (-5.05%) | $24.36 | $22.87 | 3.18 M | $3.62 B |
| 08/21/2026 | $23.01 | $24.95 (8.43%) | $25.00 | $22.85 | 5.65 M | $3.93 B |
| 08/20/2026 | $23.43 | $22.71 (-3.07%) | $23.58 | $22.30 | 5.76 M | $3.58 B |
| 08/19/2026 | $26.83 | $23.66 (-11.82%) | $26.87 | $23.52 | 6.77 M | $3.73 B |
| 08/18/2026 | $28.60 | $26.59 (-7.03%) | $30.14 | $26.27 | 6.16 M | $4.19 B |
| 08/17/2026 | $30.33 | $29.04 (-4.25%) | $30.34 | $28.52 | 6.14 M | $4.58 B |
| 08/14/2026 | $30.04 | $29.93 (-0.37%) | $30.48 | $29.25 | 3.66 M | $4.72 B |
| 08/13/2026 | $28.53 | $30.02 (5.22%) | $30.08 | $27.87 | 4.72 M | $4.73 B |
| 08/12/2026 | $28.60 | $28.53 (-0.24%) | $30.69 | $28.32 | 6.69 M | $4.50 B |
| 08/11/2026 | $27.69 | $28.78 (3.94%) | $29.15 | $27.36 | 7.71 M | $4.54 B |
| 08/10/2026 | $22.45 | $27.75 (23.61%) | $28.09 | $22.42 | 14.38 M | $4.37 B |
| 08/07/2026 | $23.12 | $22.96 (-0.69%) | $24.47 | $22.33 | 7.22 M | $3.62 B |
| 08/06/2026 | $22.73 | $22.68 (-0.22%) | $24.37 | $22.46 | 12.07 M | $3.57 B |
| 08/05/2026 | $25.19 | $26.03 (3.33%) | $27.23 | $24.70 | 14.65 M | $4.10 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.
