5 DAY PERFORMANCE
-23.39%
1 MONTH PERFORMANCE
-23.66%
3 MONTH PERFORMANCE
+15.36%
6 MONTH PERFORMANCE
+6.58%
YEAR-TO-DATE PERFORMANCE
-6.51%
1 YEAR PERFORMANCE
-22.18%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $11.21 | $10.97 (-2.13%) | $11.26 | $10.94 | 1.12 M | |
| 12/08/2025 | $10.56 | $11.12 (5.3%) | $11.25 | $10.31 | 19.71 M | $1.65 B |
| 12/05/2025 | $11.34 | $10.52 (-7.23%) | $11.36 | $10.20 | 16.64 M | $1.56 B |
| 12/04/2025 | $11.13 | $11.52 (3.5%) | $11.60 | $11.03 | 8.02 M | $1.71 B |
| 12/03/2025 | $11.74 | $11.74 (0%) | $11.74 | $11.32 | 3.12 M | $1.74 B |
| 12/02/2025 | $11.90 | $11.65 (-2.1%) | $12.59 | $11.46 | 3.99 M | $1.73 B |
| 12/01/2025 | $11.45 | $11.76 (2.71%) | $11.78 | $11.20 | 2.94 M | $1.74 B |
| 11/28/2025 | $11.82 | $11.66 (-1.35%) | $11.85 | $11.53 | 1.50 M | $1.73 B |
| 11/26/2025 | $12.28 | $11.88 (-3.26%) | $12.41 | $11.41 | 4.47 M | $1.76 B |
| 11/25/2025 | $11.54 | $12.34 (6.93%) | $12.42 | $11.36 | 4.50 M | $1.83 B |
| 11/24/2025 | $10.99 | $11.62 (5.73%) | $11.63 | $10.94 | 4.21 M | $1.72 B |
| 11/21/2025 | $10.52 | $10.91 (3.71%) | $11.15 | $10.23 | 4.89 M | $1.62 B |
| 11/20/2025 | $11.06 | $10.54 (-4.7%) | $11.44 | $10.48 | 3.94 M | $1.56 B |
| 11/19/2025 | $10.44 | $10.90 (4.41%) | $11.00 | $10.30 | 4.49 M | $1.61 B |
| 11/18/2025 | $10.19 | $10.49 (2.94%) | $10.58 | $10.07 | 4.62 M | $1.55 B |
| 11/17/2025 | $11.49 | $10.42 (-9.31%) | $11.51 | $10.39 | 3.73 M | $1.54 B |
| 11/14/2025 | $10.97 | $11.23 (2.37%) | $11.63 | $10.90 | 3.12 M | $1.66 B |
| 11/13/2025 | $11.78 | $11.44 (-2.89%) | $12.09 | $11.38 | 4.68 M | $1.69 B |
| 11/12/2025 | $12.19 | $11.90 (-2.38%) | $12.54 | $11.82 | 5.78 M | $1.76 B |
| 11/11/2025 | $12.00 | $11.99 (-0.08%) | $12.24 | $11.67 | 4.80 M | $1.78 B |
| 11/10/2025 | $11.75 | $11.93 (1.53%) | $12.16 | $11.62 | 5.91 M | $1.77 B |
| 11/07/2025 | $10.70 | $11.56 (8.04%) | $11.66 | $10.52 | 7.76 M | $1.71 B |
| 11/06/2025 | $9.70 | $10.97 (13.09%) | $11.22 | $9.66 | 21.97 M | $1.62 B |
| 11/05/2025 | $7.96 | $8.07 (1.38%) | $8.26 | $7.95 | 5.34 M | $1.20 B |
| 11/04/2025 | $8.06 | $7.96 (-1.24%) | $8.24 | $7.96 | 2.82 M | $1.18 B |
| 11/03/2025 | $8.27 | $8.31 (0.48%) | $8.34 | $8.07 | 4.46 M | $1.21 B |
| 10/31/2025 | $8.09 | $8.29 (2.47%) | $8.36 | $8.03 | 2.07 M | $1.21 B |
| 10/30/2025 | $8.00 | $7.98 (-0.25%) | $8.17 | $7.90 | 1.79 M | $1.16 B |
| 10/29/2025 | $8.29 | $8.02 (-3.26%) | $8.29 | $7.92 | 2.28 M | $1.17 B |
| 10/28/2025 | $8.36 | $8.29 (-0.84%) | $8.46 | $8.27 | 1.35 M | $1.21 B |
| 10/27/2025 | $8.45 | $8.32 (-1.54%) | $8.48 | $8.28 | 1.52 M | $1.21 B |
| 10/24/2025 | $8.30 | $8.33 (0.36%) | $8.45 | $8.26 | 2.74 M | $1.21 B |
| 10/23/2025 | $8.03 | $8.16 (1.62%) | $8.24 | $8.01 | 1.10 M | $1.19 B |
| 10/22/2025 | $8.15 | $8.05 (-1.23%) | $8.24 | $7.93 | 2.14 M | $1.17 B |
| 10/21/2025 | $8.33 | $8.23 (-1.2%) | $8.36 | $8.18 | 2.01 M | $1.20 B |
| 10/20/2025 | $7.99 | $8.28 (3.63%) | $8.32 | $7.99 | 1.80 M | $1.21 B |
| 10/17/2025 | $7.79 | $7.86 (0.9%) | $7.93 | $7.74 | 2.61 M | $1.15 B |
| 10/16/2025 | $8.41 | $7.94 (-5.59%) | $8.58 | $7.92 | 2.52 M | $1.16 B |
| 10/15/2025 | $8.23 | $8.38 (1.82%) | $8.53 | $8.15 | 2.24 M | $1.22 B |
| 10/14/2025 | $8.01 | $8.07 (0.75%) | $8.27 | $7.90 | 2.62 M | $1.18 B |
| 10/13/2025 | $8.36 | $8.22 (-1.67%) | $8.45 | $8.12 | 2.48 M | $1.20 B |
| 10/10/2025 | $8.60 | $8.23 (-4.3%) | $9.11 | $8.23 | 4.56 M | $1.20 B |
| 10/09/2025 | $8.49 | $8.55 (0.71%) | $8.67 | $8.40 | 1.88 M | $1.25 B |
| 10/08/2025 | $8.30 | $8.58 (3.37%) | $8.60 | $8.21 | 2.24 M | $1.25 B |
| 10/07/2025 | $8.73 | $8.23 (-5.73%) | $8.76 | $7.98 | 4.22 M | $1.20 B |
| 10/06/2025 | $8.92 | $8.66 (-2.91%) | $9.06 | $8.55 | 3.63 M | $1.26 B |
| 10/03/2025 | $9.08 | $8.83 (-2.75%) | $9.17 | $8.59 | 3.27 M | $1.29 B |
| 10/02/2025 | $8.74 | $9.05 (3.55%) | $9.18 | $8.61 | 3.82 M | $1.32 B |
| 10/01/2025 | $8.35 | $8.64 (3.47%) | $8.97 | $8.35 | 5.01 M | $1.26 B |
| 09/30/2025 | $8.66 | $8.55 (-1.27%) | $8.74 | $8.28 | 2.49 M | $1.25 B |
| 09/29/2025 | $8.57 | $8.67 (1.17%) | $8.99 | $8.35 | 4.78 M | $1.26 B |
| 09/26/2025 | $8.33 | $8.50 (2.04%) | $8.54 | $8.24 | 1.94 M | $1.24 B |
| 09/25/2025 | $8.32 | $8.34 (0.24%) | $8.49 | $8.16 | 2.12 M | $1.22 B |
| 09/24/2025 | $8.69 | $8.46 (-2.65%) | $8.75 | $8.37 | 2.52 M | $1.23 B |
| 09/23/2025 | $8.79 | $8.56 (-2.62%) | $9.08 | $8.49 | 3.77 M | $1.25 B |
| 09/22/2025 | $8.54 | $8.76 (2.58%) | $8.81 | $8.41 | 2.35 M | $1.28 B |
| 09/19/2025 | $8.93 | $8.63 (-3.36%) | $8.95 | $8.51 | 14.51 M | $1.26 B |
| 09/18/2025 | $8.85 | $8.95 (1.13%) | $8.99 | $8.71 | 3.85 M | $1.30 B |
| 09/17/2025 | $8.33 | $8.63 (3.6%) | $8.82 | $8.30 | 4.79 M | $1.26 B |
| 09/16/2025 | $8.63 | $8.42 (-2.43%) | $8.67 | $8.25 | 6.00 M | $1.23 B |
| 09/15/2025 | $7.86 | $8.76 (11.45%) | $9.10 | $7.84 | 9.58 M | $1.28 B |
| 09/12/2025 | $7.85 | $7.73 (-1.53%) | $7.85 | $7.62 | 1.71 M | $1.13 B |
| 09/11/2025 | $7.45 | $7.89 (5.91%) | $7.90 | $7.43 | 2.54 M | $1.15 B |
| 09/10/2025 | $7.66 | $7.36 (-3.92%) | $7.80 | $7.29 | 2.47 M | $1.07 B |
| 09/09/2025 | $7.44 | $7.65 (2.82%) | $7.67 | $7.40 | 1.83 M | $1.12 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.
