Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	27.67	27.81	27.63	26.88	-	-4.24%	931,339
May 1, 2026	25.63	28.42	25.63	28.07	28.07	11.15%	8,807,004
Apr 30, 2026	26.39	26.86	24.18	25.26	25.26	-4.30%	7,311,796
Apr 29, 2026	24.92	26.49	24.44	26.39	26.39	7.15%	6,242,221
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
Apr 1, 2026	29.98	32.95	29.80	32.36	32.36	11.36%	14,602,759
Mar 31, 2026	26.08	29.17	25.90	29.06	29.06	13.87%	12,949,613
Mar 30, 2026	28.43	29.10	24.61	25.52	25.52	-6.96%	13,254,197
Mar 27, 2026	28.11	29.18	26.95	27.43	27.43	-4.06%	9,811,929
Mar 26, 2026	29.50	30.88	28.35	28.59	28.59	-4.03%	12,582,319
Mar 25, 2026	29.47	30.95	28.60	29.79	29.79	5.64%	13,822,092
Mar 24, 2026	28.55	29.05	27.20	28.20	28.20	-1.91%	9,988,799
Mar 23, 2026	25.20	28.79	24.80	28.75	28.75	14.09%	13,881,075
Mar 20, 2026	26.48	26.48	24.68	25.20	25.20	-4.73%	19,999,953
Mar 19, 2026	26.57	27.15	25.47	26.45	26.45	-1.60%	10,387,187
Mar 18, 2026	24.03	27.59	23.90	26.88	26.88	11.17%	15,507,042
Mar 17, 2026	22.27	24.32	22.00	24.18	24.18	6.10%	9,599,029
Mar 16, 2026	25.06	25.60	22.78	22.79	22.79	-7.28%	10,815,040
Mar 13, 2026	24.23	25.79	24.20	24.58	24.58	1.49%	9,640,197
Mar 12, 2026	23.53	25.08	23.47	24.22	24.22	0.71%	10,239,796
Mar 11, 2026	22.96	25.22	22.96	24.05	24.05	5.76%	15,225,573
Mar 10, 2026	22.08	23.12	21.12	22.74	22.74	4.17%	14,716,311
Mar 9, 2026	19.65	21.85	19.36	21.83	21.83	8.39%	11,029,320
Mar 6, 2026	19.94	21.60	19.88	20.14	20.14	-1.47%	13,047,388
Mar 5, 2026	20.00	21.45	19.94	20.44	20.44	2.00%	11,831,518
Mar 4, 2026	21.05	21.75	19.84	20.04	20.04	-5.18%	9,833,000
Mar 3, 2026	20.31	21.18	18.68	21.14	21.14	-0.17%	17,497,082
Mar 2, 2026	18.77	21.23	18.61	21.17	21.17	10.72%	17,025,180
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