Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.47	19.85	18.25	18.55	18.55	-1.75%	5,189,920
Jun 11, 2026	18.40	19.06	17.93	18.88	18.88	1.23%	4,132,511
Jun 10, 2026	18.31	19.33	18.24	18.65	18.65	0.11%	4,656,508
Jun 9, 2026	19.13	19.36	17.50	18.63	18.63	-3.87%	6,496,912
Jun 8, 2026	18.72	19.67	18.38	19.38	19.38	7.25%	6,262,749
Jun 5, 2026	19.42	19.68	17.80	18.07	18.07	-9.24%	7,972,013
Jun 4, 2026	20.17	20.77	19.01	19.91	19.91	-4.42%	7,146,357
Jun 3, 2026	20.19	21.95	19.32	20.83	20.83	0.29%	14,284,158
Jun 2, 2026	18.42	22.05	18.18	20.77	20.77	8.86%	15,437,074
Jun 1, 2026	18.03	19.47	17.87	19.08	19.08	7.40%	8,088,592
May 29, 2026	16.95	17.90	16.80	17.77	17.77	4.87%	6,046,455
May 28, 2026	17.02	17.39	16.60	16.94	16.94	1.01%	4,058,886
May 27, 2026	17.50	17.53	16.69	16.77	16.77	-4.72%	4,967,984
May 26, 2026	16.53	17.78	16.01	17.60	17.60	7.84%	7,083,615
May 22, 2026	16.34	16.65	15.70	16.32	16.32	-0.49%	5,858,021
May 21, 2026	16.66	16.99	16.30	16.40	16.40	-4.21%	5,233,162
May 20, 2026	16.66	17.50	16.51	17.12	17.12	4.65%	6,240,066
May 19, 2026	16.62	16.91	16.18	16.36	16.36	-2.09%	6,448,051
May 18, 2026	16.82	17.00	16.35	16.71	16.71	-1.71%	8,660,641
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
Apr 21, 2026	25.50	27.34	24.85	26.56	26.56	4.53%	9,776,959
Apr 20, 2026	24.82	25.95	24.58	25.41	25.41	3.46%	6,024,947
Apr 17, 2026	25.16	26.29	23.97	24.56	24.56	-1.29%	12,701,046
Apr 16, 2026	23.57	25.50	23.11	24.88	24.88	6.42%	14,035,898
Apr 15, 2026	21.76	23.45	21.26	23.38	23.38	11.60%	14,361,036
Apr 14, 2026	24.52	24.57	20.68	20.95	20.95	-14.03%	20,696,037
Apr 13, 2026	23.10	24.70	22.25	24.37	24.37	5.64%	16,619,154
Apr 10, 2026	30.02	30.19	22.63	23.07	23.07	-21.69%	38,718,533
Apr 9, 2026	32.74	32.80	27.15	29.46	29.46	-10.05%	23,880,979
Apr 8, 2026	34.05	34.82	32.40	32.75	32.75	3.64%	12,979,599
Apr 7, 2026	31.63	32.09	30.55	31.60	31.60	0.19%	8,144,853
Apr 6, 2026	33.95	34.00	31.02	31.54	31.54	-5.85%	10,349,929
Apr 2, 2026	30.80	34.22	30.72	33.50	33.50	3.52%	12,131,727