5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
+17.43%
3 MONTH PERFORMANCE
+11.95%
6 MONTH PERFORMANCE
+154.73%
YEAR-TO-DATE PERFORMANCE
+114.44%
1 YEAR PERFORMANCE
+192.63%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $17.58 | $17.90 (1.82%) | $18.01 | $16.86 | 8.92 M | $2.75 B |
| 06/17/2026 | $17.56 | $17.41 (-0.85%) | $18.23 | $17.25 | 4.64 M | $2.67 B |
| 06/16/2026 | $18.16 | $17.38 (-4.3%) | $18.24 | $17.26 | 5.44 M | $2.67 B |
| 06/15/2026 | $19.06 | $18.55 (-2.68%) | $19.45 | $18.28 | 7.66 M | $2.85 B |
| 06/12/2026 | $19.47 | $18.55 (-4.73%) | $19.85 | $18.25 | 5.20 M | $2.85 B |
| 06/11/2026 | $18.40 | $18.88 (2.61%) | $19.06 | $17.93 | 4.14 M | $2.90 B |
| 06/10/2026 | $18.31 | $18.65 (1.86%) | $19.33 | $18.24 | 4.67 M | $2.86 B |
| 06/09/2026 | $19.13 | $18.63 (-2.61%) | $19.36 | $17.50 | 6.53 M | $2.86 B |
| 06/08/2026 | $18.72 | $19.38 (3.53%) | $19.67 | $18.38 | 6.27 M | $2.98 B |
| 06/05/2026 | $19.42 | $18.07 (-6.95%) | $19.68 | $17.80 | 7.99 M | $2.78 B |
| 06/04/2026 | $20.17 | $19.91 (-1.29%) | $20.77 | $19.01 | 7.17 M | $3.06 B |
| 06/03/2026 | $20.19 | $20.83 (3.17%) | $21.95 | $19.32 | 14.38 M | $3.20 B |
| 06/02/2026 | $18.42 | $20.77 (12.76%) | $22.05 | $18.18 | 15.54 M | $3.19 B |
| 06/01/2026 | $18.02 | $19.08 (5.88%) | $19.47 | $17.87 | 8.12 M | $2.93 B |
| 05/29/2026 | $16.95 | $17.77 (4.84%) | $17.90 | $16.80 | 6.31 M | $2.73 B |
| 05/28/2026 | $17.02 | $16.94 (-0.47%) | $17.39 | $16.60 | 4.08 M | $2.60 B |
| 05/27/2026 | $17.50 | $16.77 (-4.17%) | $17.53 | $16.69 | 5.00 M | $2.58 B |
| 05/26/2026 | $16.52 | $17.60 (6.54%) | $17.78 | $16.01 | 7.22 M | $2.70 B |
| 05/22/2026 | $16.34 | $16.32 (-0.12%) | $16.65 | $15.70 | 5.94 M | $2.51 B |
| 05/21/2026 | $16.66 | $16.40 (-1.56%) | $16.99 | $16.30 | 5.26 M | $2.52 B |
| 05/20/2026 | $16.66 | $17.12 (2.76%) | $17.50 | $16.51 | 6.26 M | $2.63 B |
| 05/19/2026 | $16.62 | $16.36 (-1.56%) | $16.91 | $16.18 | 6.55 M | $2.51 B |
| 05/18/2026 | $16.82 | $16.71 (-0.65%) | $17.00 | $16.35 | 8.70 M | $2.57 B |
| 05/15/2026 | $17.18 | $17.00 (-1.05%) | $17.55 | $16.91 | 6.67 M | $2.61 B |
| 05/14/2026 | $18.11 | $17.68 (-2.37%) | $18.14 | $17.02 | 11.14 M | $2.72 B |
| 05/13/2026 | $19.29 | $18.31 (-5.08%) | $19.29 | $18.21 | 7.11 M | $2.81 B |
| 05/12/2026 | $19.71 | $19.03 (-3.45%) | $19.81 | $18.52 | 8.74 M | $2.92 B |
| 05/11/2026 | $20.48 | $19.58 (-4.39%) | $21.59 | $19.05 | 16.21 M | $3.01 B |
| 05/08/2026 | $20.36 | $20.51 (0.74%) | $21.08 | $19.60 | 19.17 M | $3.15 B |
| 05/07/2026 | $22.80 | $19.50 (-14.47%) | $22.89 | $18.53 | 47.58 M | $2.99 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.
