5 DAY PERFORMANCE
-22.23%
1 MONTH PERFORMANCE
-30.79%
3 MONTH PERFORMANCE
+154.73%
6 MONTH PERFORMANCE
+99.00%
YEAR-TO-DATE PERFORMANCE
+114.44%
1 YEAR PERFORMANCE
+274.44%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.50 | $31.46 (-0.13%) | $31.69 | $29.82 | 1.14 M | $4.73 B |
| 05/05/2026 | $29.11 | $32.36 (11.16%) | $32.77 | $29.00 | 13.12 M | $4.86 B |
| 05/04/2026 | $27.67 | $27.49 (-0.65%) | $28.00 | $26.58 | 6.27 M | $4.13 B |
| 05/01/2026 | $25.63 | $28.07 (9.52%) | $28.42 | $25.63 | 8.90 M | $4.22 B |
| 04/30/2026 | $26.39 | $25.26 (-4.28%) | $26.86 | $24.18 | 7.33 M | $3.80 B |
| 04/29/2026 | $24.92 | $26.39 (5.9%) | $26.49 | $24.44 | 6.25 M | $3.97 B |
| 04/28/2026 | $25.80 | $24.63 (-4.53%) | $26.88 | $24.44 | 6.71 M | $3.70 B |
| 04/27/2026 | $23.85 | $25.80 (8.18%) | $25.94 | $23.14 | 6.89 M | $3.88 B |
| 04/24/2026 | $25.05 | $23.76 (-5.15%) | $25.31 | $23.32 | 7.15 M | $3.57 B |
| 04/23/2026 | $24.83 | $24.96 (0.52%) | $25.03 | $23.58 | 6.43 M | $3.75 B |
| 04/22/2026 | $26.70 | $25.19 (-5.66%) | $27.35 | $24.48 | 9.70 M | $3.79 B |
| 04/21/2026 | $25.50 | $26.56 (4.16%) | $27.34 | $24.85 | 9.78 M | $3.99 B |
| 04/20/2026 | $24.82 | $25.41 (2.38%) | $25.95 | $24.58 | 6.02 M | $3.82 B |
| 04/17/2026 | $25.16 | $24.56 (-2.38%) | $26.29 | $23.97 | 12.70 M | $3.69 B |
| 04/16/2026 | $23.57 | $24.88 (5.56%) | $25.50 | $23.11 | 14.04 M | $3.74 B |
| 04/15/2026 | $21.76 | $23.38 (7.44%) | $23.45 | $21.26 | 14.36 M | $3.51 B |
| 04/14/2026 | $24.52 | $20.95 (-14.56%) | $24.57 | $20.68 | 20.70 M | $3.15 B |
| 04/13/2026 | $23.10 | $24.37 (5.5%) | $24.70 | $22.25 | 16.62 M | $3.66 B |
| 04/10/2026 | $30.02 | $23.07 (-23.15%) | $30.19 | $22.63 | 38.72 M | $3.47 B |
| 04/09/2026 | $32.74 | $29.46 (-10.02%) | $32.80 | $27.15 | 23.88 M | $4.43 B |
| 04/08/2026 | $34.05 | $32.75 (-3.82%) | $34.82 | $32.40 | 12.98 M | $4.92 B |
| 04/07/2026 | $31.63 | $31.60 (-0.09%) | $32.09 | $30.55 | 8.14 M | $4.75 B |
| 04/06/2026 | $33.95 | $31.54 (-7.1%) | $34.00 | $31.02 | 10.35 M | $4.74 B |
| 04/02/2026 | $30.80 | $33.50 (8.77%) | $34.22 | $30.72 | 12.13 M | $5.04 B |
| 04/01/2026 | $29.98 | $32.36 (7.94%) | $32.95 | $29.80 | 14.60 M | $4.86 B |
| 03/31/2026 | $26.08 | $29.06 (11.43%) | $29.17 | $25.90 | 12.95 M | $4.37 B |
| 03/30/2026 | $28.43 | $25.52 (-10.24%) | $29.10 | $24.61 | 13.25 M | $3.84 B |
| 03/27/2026 | $28.11 | $27.43 (-2.42%) | $29.18 | $26.95 | 9.81 M | $4.12 B |
| 03/26/2026 | $29.50 | $28.59 (-3.08%) | $30.88 | $28.35 | 12.58 M | $4.30 B |
| 03/25/2026 | $29.47 | $29.79 (1.09%) | $30.95 | $28.60 | 13.82 M | $4.48 B |
| 03/24/2026 | $28.55 | $28.20 (-1.23%) | $29.05 | $27.20 | 9.99 M | $4.24 B |
| 03/23/2026 | $25.20 | $28.75 (14.09%) | $28.79 | $24.80 | 13.88 M | $4.32 B |
| 03/20/2026 | $26.48 | $25.20 (-4.83%) | $26.48 | $24.68 | 20.00 M | $3.79 B |
| 03/19/2026 | $26.57 | $26.45 (-0.45%) | $27.15 | $25.47 | 10.39 M | $3.98 B |
| 03/18/2026 | $24.03 | $26.88 (11.86%) | $27.59 | $23.90 | 15.51 M | $4.04 B |
| 03/17/2026 | $22.27 | $24.18 (8.58%) | $24.32 | $22.00 | 9.60 M | $3.63 B |
| 03/16/2026 | $25.06 | $22.79 (-9.06%) | $25.60 | $22.78 | 10.82 M | $3.43 B |
| 03/13/2026 | $24.23 | $24.58 (1.44%) | $25.79 | $24.20 | 9.64 M | $3.69 B |
| 03/12/2026 | $23.53 | $24.22 (2.93%) | $25.08 | $23.47 | 10.24 M | $3.64 B |
| 03/11/2026 | $22.96 | $24.05 (4.75%) | $25.22 | $22.96 | 15.23 M | $3.62 B |
| 03/10/2026 | $22.08 | $22.74 (2.99%) | $23.12 | $21.12 | 14.72 M | $3.42 B |
| 03/09/2026 | $19.65 | $21.83 (11.09%) | $21.85 | $19.36 | 11.03 M | $3.28 B |
| 03/06/2026 | $19.93 | $20.14 (1.05%) | $21.60 | $19.88 | 13.05 M | $3.03 B |
| 03/05/2026 | $20.00 | $20.44 (2.2%) | $21.45 | $19.94 | 11.83 M | $3.07 B |
| 03/04/2026 | $21.05 | $20.04 (-4.8%) | $21.75 | $19.84 | 9.83 M | $3.01 B |
| 03/03/2026 | $20.31 | $21.14 (4.09%) | $21.18 | $18.68 | 17.50 M | $3.18 B |
| 03/02/2026 | $18.77 | $21.17 (12.79%) | $21.23 | $18.61 | 17.03 M | $3.18 B |
| 02/27/2026 | $17.50 | $19.12 (9.26%) | $19.15 | $17.13 | 10.23 M | $2.87 B |
| 02/26/2026 | $18.18 | $17.96 (-1.21%) | $19.16 | $17.53 | 9.42 M | $2.70 B |
| 02/25/2026 | $17.67 | $18.15 (2.72%) | $18.56 | $17.61 | 8.02 M | $2.73 B |
| 02/24/2026 | $17.00 | $17.67 (3.94%) | $18.05 | $16.41 | 10.35 M | $2.66 B |
| 02/23/2026 | $17.54 | $17.00 (-3.08%) | $17.74 | $16.61 | 17.90 M | $2.56 B |
| 02/20/2026 | $17.96 | $18.08 (0.67%) | $19.97 | $17.91 | 21.63 M | $2.72 B |
| 02/19/2026 | $18.73 | $18.07 (-3.52%) | $20.27 | $17.91 | 28.44 M | $2.72 B |
| 02/18/2026 | $17.53 | $18.83 (7.42%) | $19.02 | $17.23 | 16.60 M | $2.83 B |
| 02/17/2026 | $18.26 | $17.66 (-3.29%) | $19.27 | $16.64 | 20.96 M | $2.65 B |
| 02/13/2026 | $16.09 | $18.26 (13.49%) | $19.14 | $16.04 | 55.40 M | $2.74 B |
| 02/12/2026 | $13.49 | $16.04 (18.9%) | $17.86 | $13.38 | 116.49 M | $2.41 B |
| 02/11/2026 | $9.30 | $9.31 (0.11%) | $9.44 | $9.02 | 16.89 M | $1.40 B |
| 02/10/2026 | $8.80 | $9.09 (3.3%) | $9.24 | $8.76 | 3.72 M | $1.37 B |
| 02/09/2026 | $8.49 | $8.72 (2.71%) | $9.11 | $8.22 | 4.30 M | $1.31 B |
| 02/06/2026 | $8.05 | $8.57 (6.46%) | $8.60 | $8.00 | 3.64 M | $1.29 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.
