5 DAY PERFORMANCE
+47.44%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
+56.64%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
-28.54%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.76 | $6.75 (-0.15%) | $6.95 | $6.65 | 1.95 M | $945.71 M |
| 03/11/2025 | $6.60 | $6.58 (-0.3%) | $6.81 | $6.36 | 4.31 M | $928.34 M |
| 03/10/2025 | $6.47 | $6.60 (2.01%) | $6.78 | $6.45 | 4.61 M | $931.16 M |
| 03/07/2025 | $6.43 | $6.64 (3.27%) | $6.73 | $6.32 | 3.68 M | $936.80 M |
| 03/06/2025 | $6.78 | $6.50 (-4.13%) | $6.87 | $6.43 | 3.41 M | $917.05 M |
| 03/05/2025 | $6.68 | $6.99 (4.64%) | $7.04 | $6.57 | 2.98 M | $986.18 M |
| 03/04/2025 | $6.39 | $6.60 (3.29%) | $6.73 | $6.31 | 5.48 M | $931.16 M |
| 03/03/2025 | $6.87 | $6.54 (-4.8%) | $7.07 | $6.53 | 3.65 M | $922.70 M |
| 02/28/2025 | $6.64 | $6.81 (2.56%) | $6.82 | $6.54 | 3.82 M | $960.79 M |
| 02/27/2025 | $7.06 | $6.73 (-4.67%) | $7.16 | $6.73 | 2.70 M | $949.50 M |
| 02/26/2025 | $6.89 | $6.98 (1.31%) | $7.03 | $6.80 | 2.26 M | $984.77 M |
| 02/25/2025 | $6.87 | $6.76 (-1.6%) | $6.95 | $6.65 | 2.71 M | $953.73 M |
| 02/24/2025 | $7.15 | $6.91 (-3.36%) | $7.26 | $6.83 | 3.69 M | $974.90 M |
| 02/21/2025 | $7.83 | $7.26 (-7.28%) | $7.91 | $7.26 | 4.20 M | $1.02 B |
| 02/20/2025 | $7.85 | $7.81 (-0.51%) | $8.01 | $7.66 | 2.31 M | $1.10 B |
| 02/19/2025 | $7.99 | $7.88 (-1.38%) | $8.12 | $7.84 | 3.40 M | $1.11 B |
| 02/18/2025 | $8.13 | $8.17 (0.49%) | $8.23 | $7.84 | 3.28 M | $1.15 B |
| 02/14/2025 | $7.99 | $8.07 (1%) | $8.38 | $7.80 | 5.28 M | $1.14 B |
| 02/13/2025 | $7.90 | $7.97 (0.89%) | $8.18 | $7.46 | 15.16 M | $1.12 B |
| 02/12/2025 | $9.82 | $10.07 (2.55%) | $10.13 | $9.66 | 9.46 M | $1.42 B |
| 02/11/2025 | $10.45 | $10.06 (-3.73%) | $10.54 | $9.97 | 3.17 M | $1.42 B |
| 02/10/2025 | $10.29 | $10.58 (2.82%) | $10.76 | $10.15 | 3.85 M | $1.49 B |
| 02/07/2025 | $10.06 | $10.12 (0.6%) | $10.22 | $9.90 | 2.23 M | $1.41 B |
| 02/06/2025 | $10.30 | $9.99 (-3.01%) | $10.36 | $9.96 | 1.90 M | $1.39 B |
| 02/05/2025 | $10.50 | $10.23 (-2.57%) | $10.52 | $10.15 | 3.00 M | $1.42 B |
| 02/04/2025 | $10.27 | $10.52 (2.43%) | $10.64 | $10.23 | 2.08 M | $1.46 B |
| 02/03/2025 | $10.01 | $10.19 (1.8%) | $10.35 | $9.90 | 1.99 M | $1.42 B |
| 01/31/2025 | $10.83 | $10.47 (-3.32%) | $11.14 | $10.42 | 2.46 M | $1.46 B |
| 01/30/2025 | $10.70 | $10.73 (0.28%) | $10.84 | $10.50 | 2.14 M | $1.49 B |
| 01/29/2025 | $10.83 | $10.63 (-1.85%) | $10.83 | $10.40 | 2.30 M | $1.48 B |
| 01/28/2025 | $10.16 | $10.92 (7.48%) | $10.96 | $9.93 | 2.90 M | $1.52 B |
| 01/27/2025 | $9.91 | $10.11 (2.02%) | $10.47 | $9.80 | 2.71 M | $1.41 B |
| 01/24/2025 | $10.53 | $10.28 (-2.37%) | $10.73 | $10.19 | 2.40 M | $1.43 B |
| 01/23/2025 | $9.53 | $10.44 (9.55%) | $10.47 | $9.48 | 2.34 M | $1.45 B |
| 01/22/2025 | $9.55 | $9.69 (1.47%) | $10.01 | $9.46 | 2.97 M | $1.35 B |
| 01/21/2025 | $9.44 | $9.60 (1.69%) | $9.67 | $9.30 | 1.67 M | $1.34 B |
| 01/17/2025 | $9.71 | $9.29 (-4.33%) | $9.71 | $9.28 | 2.64 M | $1.29 B |
| 01/16/2025 | $9.45 | $9.41 (-0.42%) | $9.68 | $9.40 | 1.72 M | $1.31 B |
| 01/15/2025 | $9.30 | $9.45 (1.61%) | $9.56 | $9.12 | 1.83 M | $1.32 B |
| 01/14/2025 | $8.99 | $8.82 (-1.89%) | $9.16 | $8.75 | 1.49 M | $1.23 B |
| 01/13/2025 | $8.83 | $8.88 (0.57%) | $8.97 | $8.67 | 2.32 M | $1.24 B |
| 01/10/2025 | $9.15 | $8.98 (-1.86%) | $9.15 | $8.68 | 2.59 M | $1.25 B |
| 01/08/2025 | $9.50 | $9.42 (-0.84%) | $9.62 | $9.16 | 2.75 M | $1.31 B |
| 01/07/2025 | $9.82 | $9.72 (-1.02%) | $10.12 | $9.59 | 2.35 M | $1.35 B |
| 01/06/2025 | $9.79 | $9.79 (0%) | $10.16 | $9.73 | 2.27 M | $1.36 B |
| 01/03/2025 | $9.42 | $9.55 (1.38%) | $9.58 | $9.22 | 2.16 M | $1.33 B |
| 01/02/2025 | $9.65 | $9.21 (-4.56%) | $9.76 | $9.10 | 2.66 M | $1.28 B |
| 12/31/2024 | $9.52 | $9.44 (-0.84%) | $9.70 | $9.33 | 2.83 M | $1.31 B |
| 12/30/2024 | $9.45 | $9.44 (-0.11%) | $9.57 | $9.30 | 2.06 M | $1.31 B |
| 12/27/2024 | $10.00 | $9.60 (-4%) | $10.06 | $9.45 | 3.14 M | $1.34 B |
| 12/26/2024 | $9.97 | $10.13 (1.6%) | $10.27 | $9.83 | 1.82 M | $1.41 B |
| 12/24/2024 | $10.15 | $10.04 (-1.08%) | $10.20 | $10.00 | 967,219 | $1.40 B |
| 12/23/2024 | $10.05 | $10.17 (1.19%) | $10.26 | $9.86 | 2.16 M | $1.42 B |
| 12/20/2024 | $9.89 | $10.08 (1.92%) | $10.47 | $9.68 | 5.38 M | $1.40 B |
| 12/19/2024 | $10.70 | $9.98 (-6.73%) | $10.70 | $9.76 | 3.98 M | $1.39 B |
| 12/18/2024 | $11.79 | $10.52 (-10.77%) | $12.08 | $10.29 | 5.55 M | $1.46 B |
| 12/17/2024 | $11.08 | $11.33 (2.26%) | $11.68 | $11.00 | 3.99 M | $1.58 B |
| 12/16/2024 | $10.41 | $11.15 (7.11%) | $11.16 | $10.33 | 3.78 M | $1.55 B |
| 12/13/2024 | $10.60 | $10.48 (-1.13%) | $10.69 | $10.38 | 2.82 M | $1.46 B |
| 12/12/2024 | $10.41 | $10.60 (1.83%) | $10.60 | $10.19 | 2.37 M | $1.48 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.
