Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.66	20.66	19.33	20.24	20.24	4.17%	4,369,353
Jul 23, 2026	20.45	20.70	19.31	19.43	19.43	-5.03%	3,290,234
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
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