Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.04	30.48	29.25	29.93	29.93	-0.30%	3,659,397
Aug 13, 2026	28.53	30.08	27.87	30.02	30.02	5.22%	4,712,952
Aug 12, 2026	28.60	30.69	28.32	28.53	28.53	-0.87%	6,669,428
Aug 11, 2026	27.69	29.15	27.36	28.78	28.78	3.71%	7,652,777
Aug 10, 2026	22.45	28.09	22.42	27.75	27.75	20.86%	14,322,687
Aug 7, 2026	23.12	24.47	22.33	22.96	22.96	1.23%	7,206,419
Aug 6, 2026	22.73	24.38	22.46	22.68	22.68	-12.87%	11,979,489
Aug 5, 2026	25.19	27.23	24.70	26.03	26.03	4.33%	13,886,872
Aug 4, 2026	22.68	25.11	22.30	24.95	24.95	8.34%	6,618,243
Aug 3, 2026	22.94	23.37	22.54	23.03	23.03	1.63%	6,004,169
Jul 31, 2026	21.73	22.81	21.28	22.66	22.66	5.15%	5,428,373
Jul 30, 2026	20.82	21.81	20.71	21.55	21.55	4.16%	3,501,248
Jul 29, 2026	20.80	21.45	20.07	20.69	20.69	-0.53%	5,296,661
Jul 28, 2026	19.99	21.08	18.93	20.80	20.80	3.79%	5,074,384
Jul 27, 2026	20.57	20.65	19.40	20.04	20.04	-0.99%	3,316,883
Jul 24, 2026	19.66	20.66	19.33	20.24	20.24	4.17%	4,373,025
Jul 23, 2026	20.45	20.70	19.31	19.43	19.43	-5.03%	3,290,934
Jul 22, 2026	20.44	20.81	20.03	20.46	20.46	-1.30%	3,207,367
Jul 21, 2026	20.47	20.94	19.75	20.73	20.73	1.27%	4,757,102
Jul 20, 2026	20.35	21.27	20.21	20.47	20.47	-1.21%	3,930,787
Jul 17, 2026	19.46	21.93	19.37	20.72	20.72	1.97%	12,776,370
Jul 16, 2026	20.65	21.18	19.75	20.32	20.32	1.60%	6,333,787
Jul 15, 2026	21.10	21.33	19.08	20.00	20.00	-4.31%	4,317,622
Jul 14, 2026	19.84	21.02	19.71	20.90	20.90	4.34%	3,896,678
Jul 13, 2026	19.67	20.59	19.43	20.03	20.03	2.25%	6,092,091
Jul 10, 2026	20.70	20.85	19.36	19.59	19.59	-3.64%	3,819,401
Jul 9, 2026	19.37	20.49	19.20	20.33	20.33	2.99%	5,064,641
Jul 8, 2026	18.15	20.21	18.00	19.74	19.74	6.19%	4,864,308
Jul 7, 2026	18.93	19.27	18.09	18.59	18.59	1.86%	4,028,810
Jul 6, 2026	18.12	18.82	17.97	18.25	18.25	0.66%	2,634,979
Jul 2, 2026	18.41	18.79	17.73	18.13	18.13	-2.32%	3,113,454
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