Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.41	18.79	17.73	18.13	18.13	-2.32%	3,112,852
Jul 1, 2026	18.10	19.16	17.92	18.56	18.56	1.09%	2,906,875
Jun 30, 2026	17.74	18.40	17.61	18.36	18.36	2.00%	3,813,539
Jun 29, 2026	17.41	18.67	17.25	18.00	18.00	5.20%	5,719,033
Jun 26, 2026	15.81	17.20	15.75	17.11	17.11	5.52%	13,287,732
Jun 25, 2026	16.26	16.39	15.74	16.22	16.22	-1.01%	2,866,803
Jun 24, 2026	16.59	16.80	15.95	16.38	16.38	-1.68%	4,314,217
Jun 23, 2026	16.72	17.28	16.54	16.66	16.66	-2.97%	5,566,689
Jun 22, 2026	17.39	17.78	16.68	17.17	17.17	-4.08%	3,696,470
Jun 18, 2026	17.58	18.01	16.86	17.90	17.90	2.81%	8,920,517
Jun 17, 2026	17.56	18.23	17.25	17.41	17.41	0.17%	4,644,517
Jun 16, 2026	18.16	18.24	17.26	17.38	17.38	-6.31%	5,438,581
Jun 15, 2026	19.06	19.45	18.28	18.55	18.55	-	7,663,457
Jun 12, 2026	19.47	19.85	18.25	18.55	18.55	-1.75%	5,201,309
Jun 11, 2026	18.40	19.06	17.93	18.88	18.88	1.23%	4,143,947
Jun 10, 2026	18.31	19.33	18.24	18.65	18.65	0.11%	4,669,181
Jun 9, 2026	19.13	19.36	17.50	18.63	18.63	-3.87%	6,532,005
Jun 8, 2026	18.72	19.67	18.38	19.38	19.38	7.25%	6,272,246
Jun 5, 2026	19.42	19.68	17.80	18.07	18.07	-9.24%	7,994,802
Jun 4, 2026	20.17	20.77	19.01	19.91	19.91	-4.42%	7,170,887
Jun 3, 2026	20.19	21.95	19.32	20.83	20.83	0.29%	14,379,550
Jun 2, 2026	18.42	22.05	18.18	20.77	20.77	8.86%	15,536,904
Jun 1, 2026	18.03	19.47	17.87	19.08	19.08	7.40%	8,119,771
May 29, 2026	16.95	17.90	16.80	17.77	17.77	4.87%	6,306,835
May 28, 2026	17.02	17.39	16.60	16.94	16.94	1.01%	4,077,656
May 27, 2026	17.50	17.53	16.69	16.77	16.77	-4.72%	4,996,715
May 26, 2026	16.53	17.78	16.01	17.60	17.60	7.84%	7,216,865
May 22, 2026	16.34	16.65	15.70	16.32	16.32	-0.49%	5,941,918
May 21, 2026	16.66	16.99	16.30	16.40	16.40	-4.21%	5,261,666
May 20, 2026	16.66	17.50	16.51	17.12	17.12	4.65%	6,258,772
May 19, 2026	16.62	16.91	16.18	16.36	16.36	-2.09%	6,547,980
May 18, 2026	16.82	17.00	16.35	16.71	16.71	-1.71%	8,704,733
May 15, 2026	17.18	17.55	16.91	17.00	17.00	-3.85%	6,667,832
May 14, 2026	18.12	18.14	17.02	17.68	17.68	-3.44%	11,137,417
May 13, 2026	19.29	19.29	18.21	18.31	18.31	-3.78%	7,105,273
May 12, 2026	19.71	19.81	18.52	19.03	19.03	-2.81%	8,736,496
May 11, 2026	20.48	21.59	19.05	19.58	19.58	-4.53%	16,209,165
May 8, 2026	20.36	21.08	19.60	20.51	20.51	5.18%	19,170,708
May 7, 2026	22.80	22.89	18.53	19.50	19.50	-38.23%	47,577,291
May 6, 2026	31.50	32.53	29.82	31.57	31.57	-2.44%	16,831,349
May 5, 2026	29.11	32.77	29.00	32.36	32.36	17.72%	13,118,134
May 4, 2026	27.67	28.00	26.58	27.49	27.49	-2.07%	6,267,928
May 1, 2026	25.63	28.42	25.63	28.07	28.07	11.15%	8,903,064
Apr 30, 2026	26.39	26.86	24.18	25.26	25.26	-4.30%	7,330,149
Apr 29, 2026	24.92	26.49	24.44	26.39	26.39	7.15%	6,253,446
Apr 28, 2026	25.80	26.88	24.44	24.63	24.63	-4.53%	6,707,004
Apr 27, 2026	23.85	25.94	23.14	25.80	25.80	8.59%	6,888,913
Apr 24, 2026	25.05	25.31	23.32	23.76	23.76	-4.81%	7,153,350
Apr 23, 2026	24.83	25.03	23.58	24.96	24.96	-0.91%	6,431,043
Apr 22, 2026	26.70	27.35	24.48	25.19	25.19	-5.16%	9,704,888