5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
+21.96%
6 MONTH PERFORMANCE
-13.37%
YEAR-TO-DATE PERFORMANCE
+114.44%
1 YEAR PERFORMANCE
+152.95%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.22 | $24.49 (1.12%) | $24.52 | $23.71 | 185.72 K | |
| 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 |
| 08/04/2026 | $22.68 | $24.95 (10.01%) | $25.11 | $22.30 | 6.63 M | $3.93 B |
| 08/03/2026 | $22.94 | $23.03 (0.39%) | $23.37 | $22.54 | 6.01 M | $3.63 B |
| 07/31/2026 | $21.73 | $22.66 (4.28%) | $22.81 | $21.28 | 5.45 M | $3.48 B |
| 07/30/2026 | $20.82 | $21.55 (3.51%) | $21.81 | $20.71 | 3.51 M | $3.31 B |
| 07/29/2026 | $20.80 | $20.69 (-0.53%) | $21.45 | $20.07 | 5.31 M | $3.18 B |
| 07/28/2026 | $19.99 | $20.80 (4.05%) | $21.08 | $18.93 | 5.08 M | $3.19 B |
| 07/27/2026 | $20.57 | $20.04 (-2.58%) | $20.65 | $19.40 | 3.32 M | $3.08 B |
| 07/24/2026 | $19.66 | $20.24 (2.95%) | $20.66 | $19.33 | 4.37 M | $3.11 B |
| 07/23/2026 | $20.45 | $19.43 (-4.99%) | $20.70 | $19.31 | 3.29 M | $2.98 B |
| 07/22/2026 | $20.44 | $20.46 (0.1%) | $20.81 | $20.03 | 3.21 M | $3.14 B |
| 07/21/2026 | $20.47 | $20.73 (1.27%) | $20.94 | $19.75 | 4.76 M | $3.18 B |
| 07/20/2026 | $20.35 | $20.47 (0.59%) | $21.27 | $20.21 | 3.93 M | $3.14 B |
| 07/17/2026 | $19.46 | $20.72 (6.47%) | $21.93 | $19.37 | 12.78 M | $3.18 B |
| 07/16/2026 | $20.65 | $20.32 (-1.6%) | $21.18 | $19.75 | 6.33 M | $3.12 B |
| 07/15/2026 | $21.10 | $20.00 (-5.21%) | $21.33 | $19.08 | 4.32 M | $3.07 B |
| 07/14/2026 | $19.84 | $20.90 (5.34%) | $21.02 | $19.71 | 3.90 M | $3.21 B |
| 07/13/2026 | $19.67 | $20.03 (1.83%) | $20.59 | $19.43 | 6.09 M | $3.08 B |
| 07/10/2026 | $20.70 | $19.59 (-5.36%) | $20.85 | $19.36 | 3.82 M | $3.01 B |
| 07/09/2026 | $19.37 | $20.33 (4.96%) | $20.49 | $19.20 | 5.06 M | $3.12 B |
| 07/08/2026 | $18.15 | $19.74 (8.76%) | $20.21 | $18.00 | 4.86 M | $3.03 B |
| 07/07/2026 | $18.93 | $18.59 (-1.8%) | $19.27 | $18.09 | 4.03 M | $2.86 B |
| 07/06/2026 | $18.12 | $18.25 (0.72%) | $18.82 | $17.97 | 2.64 M | $2.80 B |
| 07/02/2026 | $18.41 | $18.13 (-1.52%) | $18.79 | $17.73 | 3.11 M | $2.78 B |
| 07/01/2026 | $18.10 | $18.56 (2.54%) | $19.16 | $17.92 | 2.91 M | $2.85 B |
| 06/30/2026 | $17.74 | $18.36 (3.49%) | $18.40 | $17.61 | 3.81 M | $2.82 B |
| 06/29/2026 | $17.41 | $18.00 (3.39%) | $18.67 | $17.25 | 5.72 M | $2.76 B |
| 06/26/2026 | $15.81 | $17.11 (8.22%) | $17.20 | $15.75 | 13.29 M | $2.63 B |
| 06/25/2026 | $16.26 | $16.22 (-0.25%) | $16.39 | $15.74 | 2.87 M | $2.49 B |
| 06/24/2026 | $16.59 | $16.38 (-1.27%) | $16.80 | $15.95 | 4.31 M | $2.52 B |
| 06/23/2026 | $16.72 | $16.66 (-0.36%) | $17.28 | $16.54 | 5.57 M | $2.56 B |
| 06/22/2026 | $17.39 | $17.17 (-1.27%) | $17.78 | $16.68 | 3.70 M | $2.64 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.
