Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	23.10	24.70	22.25	24.37	24.37	5.64%	16,483,085
Apr 10, 2026	30.02	30.19	22.63	23.07	23.07	-21.69%	38,517,703
Apr 9, 2026	32.74	32.80	27.15	29.46	29.46	-10.05%	23,741,298
Apr 8, 2026	34.05	34.82	32.40	32.75	32.75	3.64%	12,918,894
Apr 7, 2026	31.63	32.09	30.55	31.60	31.60	0.19%	7,803,215
Apr 6, 2026	33.95	34.00	31.02	31.54	31.54	-5.85%	10,262,575
Apr 2, 2026	30.80	34.22	30.72	33.50	33.50	3.52%	12,022,519
Apr 1, 2026	29.98	32.95	29.80	32.36	32.36	11.36%	14,381,568
Mar 31, 2026	26.08	29.17	25.90	29.06	29.06	13.87%	12,760,170
Mar 30, 2026	28.43	29.10	24.61	25.52	25.52	-6.96%	12,955,132
Mar 27, 2026	28.11	29.18	26.95	27.43	27.43	-4.06%	9,751,286
Mar 26, 2026	29.50	30.88	28.35	28.59	28.59	-4.03%	12,410,333
Mar 25, 2026	29.47	30.95	28.60	29.79	29.79	5.64%	13,325,298
Mar 24, 2026	28.55	29.05	27.20	28.20	28.20	-1.91%	9,791,084
Mar 23, 2026	25.20	28.79	24.80	28.75	28.75	14.09%	13,428,130
Mar 20, 2026	26.48	26.48	24.68	25.20	25.20	-4.73%	19,719,383
Mar 19, 2026	26.57	27.15	25.47	26.45	26.45	-1.60%	10,078,391
Mar 18, 2026	24.03	27.59	23.90	26.88	26.88	11.17%	15,373,563
Mar 17, 2026	22.27	24.32	22.00	24.18	24.18	6.10%	9,384,040
Mar 16, 2026	25.06	25.60	22.78	22.79	22.79	-7.28%	10,651,727
Mar 13, 2026	24.23	25.79	24.20	24.58	24.58	1.49%	9,607,833
Mar 12, 2026	23.53	25.08	23.47	24.22	24.22	0.71%	10,216,709
Mar 11, 2026	22.96	25.22	22.96	24.05	24.05	5.76%	15,155,808
Mar 10, 2026	22.08	23.12	21.12	22.74	22.74	4.17%	14,547,967
Mar 9, 2026	19.65	21.85	19.36	21.83	21.83	8.39%	10,956,733
Mar 6, 2026	19.94	21.60	19.88	20.14	20.14	-1.47%	12,996,690
Mar 5, 2026	20.00	21.45	19.94	20.44	20.44	2.00%	11,509,523
Mar 4, 2026	21.05	21.75	19.84	20.04	20.04	-5.18%	9,781,857
Mar 3, 2026	20.31	21.18	18.68	21.14	21.14	-0.17%	17,266,953
Mar 2, 2026	18.77	21.23	18.61	21.17	21.17	10.72%	16,916,399
Feb 27, 2026	17.50	19.15	17.13	19.12	19.12	6.46%	10,230,214
Feb 26, 2026	18.18	19.16	17.53	17.96	17.96	-1.05%	9,415,715
Feb 25, 2026	17.67	18.56	17.61	18.15	18.15	2.72%	8,016,171
Feb 24, 2026	17.00	18.05	16.41	17.67	17.67	3.94%	10,348,434
Feb 23, 2026	17.54	17.74	16.61	17.00	17.00	-5.97%	17,898,545
Feb 20, 2026	17.96	19.97	17.91	18.08	18.08	0.06%	21,631,203
Feb 19, 2026	18.73	20.27	17.91	18.07	18.07	-4.04%	28,441,060
Feb 18, 2026	17.53	19.02	17.23	18.83	18.83	6.63%	16,603,138
Feb 17, 2026	18.26	19.27	16.64	17.66	17.66	-3.29%	20,959,892
Feb 13, 2026	16.09	19.14	16.04	18.26	18.26	13.84%	55,396,474
Feb 12, 2026	13.49	17.86	13.38	16.04	16.04	72.29%	116,491,671
Feb 11, 2026	9.30	9.44	9.02	9.31	9.31	2.42%	16,890,627
Feb 10, 2026	8.80	9.24	8.76	9.09	9.09	4.24%	3,716,293
Feb 9, 2026	8.49	9.11	8.22	8.72	8.72	1.75%	4,300,363
Feb 6, 2026	8.05	8.60	8.00	8.57	8.57	7.66%	3,635,260
Feb 5, 2026	8.18	8.27	7.87	7.96	7.96	-4.21%	3,483,844
Feb 4, 2026	8.77	8.78	8.13	8.31	8.31	-5.46%	4,186,240
Feb 3, 2026	9.18	9.19	8.46	8.79	8.79	-4.77%	4,044,919
Feb 2, 2026	9.19	9.54	9.11	9.23	9.23	-0.22%	2,180,015
Jan 30, 2026	9.50	9.57	9.11	9.25	9.25	-3.85%	1,975,081