5 DAY PERFORMANCE
+21.96%
1 MONTH PERFORMANCE
+33.76%
3 MONTH PERFORMANCE
-24.07%
6 MONTH PERFORMANCE
+109.30%
YEAR-TO-DATE PERFORMANCE
+114.44%
1 YEAR PERFORMANCE
+222.93%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $31.50 | $31.57 (0.22%) | $32.53 | $29.82 | 16.83 M | $4.85 B |
| 05/05/2026 | $29.11 | $32.36 (11.16%) | $32.77 | $29.00 | 13.12 M | $4.97 B |
| 05/04/2026 | $27.67 | $27.49 (-0.65%) | $28.00 | $26.58 | 6.27 M | $4.22 B |
| 05/01/2026 | $25.63 | $28.07 (9.52%) | $28.42 | $25.63 | 8.90 M | $4.31 B |
| 04/30/2026 | $26.39 | $25.26 (-4.28%) | $26.86 | $24.18 | 7.33 M | $3.88 B |
| 04/29/2026 | $24.92 | $26.39 (5.9%) | $26.49 | $24.44 | 6.25 M | $4.05 B |
| 04/28/2026 | $25.80 | $24.63 (-4.53%) | $26.88 | $24.44 | 6.71 M | $3.78 B |
| 04/27/2026 | $23.85 | $25.80 (8.18%) | $25.94 | $23.14 | 6.89 M | $3.96 B |
| 04/24/2026 | $25.05 | $23.76 (-5.15%) | $25.31 | $23.32 | 7.15 M | $3.65 B |
| 04/23/2026 | $24.83 | $24.96 (0.52%) | $25.03 | $23.58 | 6.43 M | $3.83 B |
| 04/22/2026 | $26.70 | $25.19 (-5.66%) | $27.35 | $24.48 | 9.70 M | $3.87 B |
| 04/21/2026 | $25.50 | $26.56 (4.16%) | $27.34 | $24.85 | 9.78 M | $4.08 B |
| 04/20/2026 | $24.82 | $25.41 (2.38%) | $25.95 | $24.58 | 6.02 M | $3.90 B |
| 04/17/2026 | $25.16 | $24.56 (-2.38%) | $26.29 | $23.97 | 12.70 M | $3.77 B |
| 04/16/2026 | $23.57 | $24.88 (5.56%) | $25.50 | $23.11 | 14.04 M | $3.82 B |
| 04/15/2026 | $21.76 | $23.38 (7.44%) | $23.45 | $21.26 | 14.36 M | $3.59 B |
| 04/14/2026 | $24.52 | $20.95 (-14.56%) | $24.57 | $20.68 | 20.70 M | $3.22 B |
| 04/13/2026 | $23.10 | $24.37 (5.5%) | $24.70 | $22.25 | 16.62 M | $3.74 B |
| 04/10/2026 | $30.02 | $23.07 (-23.15%) | $30.19 | $22.63 | 38.72 M | $3.54 B |
| 04/09/2026 | $32.74 | $29.46 (-10.02%) | $32.80 | $27.15 | 23.88 M | $4.52 B |
| 04/08/2026 | $34.05 | $32.75 (-3.82%) | $34.82 | $32.40 | 12.98 M | $5.03 B |
| 04/07/2026 | $31.63 | $31.60 (-0.09%) | $32.09 | $30.55 | 8.14 M | $4.85 B |
| 04/06/2026 | $33.95 | $31.54 (-7.1%) | $34.00 | $31.02 | 10.35 M | $4.84 B |
| 04/02/2026 | $30.80 | $33.50 (8.77%) | $34.22 | $30.72 | 12.13 M | $5.14 B |
| 04/01/2026 | $29.98 | $32.36 (7.94%) | $32.95 | $29.80 | 14.60 M | $4.97 B |
| 03/31/2026 | $26.08 | $29.06 (11.43%) | $29.17 | $25.90 | 12.95 M | $4.46 B |
| 03/30/2026 | $28.43 | $25.52 (-10.24%) | $29.10 | $24.61 | 13.25 M | $3.92 B |
| 03/27/2026 | $28.11 | $27.43 (-2.42%) | $29.18 | $26.95 | 9.81 M | $4.21 B |
| 03/26/2026 | $29.50 | $28.59 (-3.08%) | $30.88 | $28.35 | 12.58 M | $4.39 B |
| 03/25/2026 | $29.47 | $29.79 (1.09%) | $30.95 | $28.60 | 13.82 M | $4.58 B |
| 03/24/2026 | $28.55 | $28.20 (-1.23%) | $29.05 | $27.20 | 9.99 M | $4.33 B |
| 03/23/2026 | $25.20 | $28.75 (14.09%) | $28.79 | $24.80 | 13.88 M | $4.42 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.
