Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.15	28.28	24.75	24.99	-	-6.33%	7,895,124
Sep 24, 2026	27.80	28.15	26.19	26.68	26.68	-10.02%	17,266,795
Sep 23, 2026	25.90	31.33	24.04	29.65	29.65	13.69%	29,801,300
Sep 22, 2026	28.02	28.84	24.66	26.08	26.08	-4.89%	14,537,215
Sep 21, 2026	24.22	28.07	23.71	27.42	27.42	14.92%	9,769,776
Sep 18, 2026	24.88	24.98	23.06	23.86	23.86	-2.89%	7,833,779
Sep 17, 2026	23.54	25.75	22.90	24.57	24.57	4.38%	6,403,015
Sep 16, 2026	23.84	24.82	23.10	23.54	23.54	-3.13%	3,515,652
Sep 15, 2026	24.75	25.41	23.63	24.30	24.30	-2.25%	5,283,712
Sep 14, 2026	23.23	25.10	22.75	24.86	24.86	7.34%	7,294,390
Sep 11, 2026	22.70	23.38	21.90	23.16	23.16	1.98%	6,396,109
Sep 10, 2026	22.00	23.19	21.82	22.71	22.71	-	6,144,184
Sep 9, 2026	22.69	24.59	22.09	22.71	22.71	5.68%	10,506,270
Sep 8, 2026	20.35	22.73	19.92	21.49	21.49	4.37%	5,815,446
Sep 4, 2026	20.86	21.03	20.37	20.59	20.59	-2.51%	2,422,124
Sep 3, 2026	20.30	21.22	19.76	21.12	21.12	3.38%	3,714,461
Sep 2, 2026	20.56	20.84	20.11	20.43	20.43	-1.64%	3,562,478
Sep 1, 2026	22.60	22.69	20.58	20.77	20.77	-8.86%	4,083,006
Aug 31, 2026	23.00	23.11	22.46	22.79	22.79	-1.09%	3,998,604
Aug 28, 2026	24.33	24.81	22.78	23.04	23.04	-6.49%	4,015,942
Aug 27, 2026	24.08	25.36	23.82	24.64	24.64	5.80%	4,224,586
Aug 26, 2026	22.72	23.65	22.70	23.29	23.29	1.26%	2,542,653
Aug 25, 2026	23.30	23.56	22.53	23.00	23.00	0.26%	3,490,875
Aug 24, 2026	24.16	24.36	22.87	22.94	22.94	-8.06%	3,181,580
Aug 21, 2026	23.01	25.00	22.85	24.95	24.95	9.86%	5,650,357
Aug 20, 2026	23.43	23.58	22.30	22.71	22.71	-4.02%	5,763,096
Aug 19, 2026	26.83	26.87	23.52	23.66	23.66	-11.02%	6,768,348
Aug 18, 2026	28.60	30.14	26.27	26.59	26.59	-8.44%	6,159,753
Aug 17, 2026	30.33	30.34	28.52	29.04	29.04	-2.97%	6,137,439
Aug 14, 2026	30.04	30.48	29.25	29.93	29.93	-0.30%	3,662,856
Aug 13, 2026	28.53	30.08	27.87	30.02	30.02	5.22%	4,720,910
Aug 12, 2026	28.60	30.69	28.32	28.53	28.53	-0.87%	6,686,862
Aug 11, 2026	27.69	29.15	27.36	28.78	28.78	3.71%	7,707,847
Aug 10, 2026	22.45	28.09	22.42	27.75	27.75	20.86%	14,375,570
Aug 7, 2026	23.12	24.47	22.33	22.96	22.96	1.23%	7,219,567
Aug 6, 2026	22.73	24.38	22.46	22.68	22.68	-12.87%	12,066,149
Aug 5, 2026	25.19	27.23	24.70	26.03	26.03	4.33%	14,652,760
Aug 4, 2026	22.68	25.11	22.30	24.95	24.95	8.34%	6,628,216
Aug 3, 2026	22.94	23.37	22.54	23.03	23.03	1.63%	6,013,979
Jul 31, 2026	21.73	22.81	21.28	22.66	22.66	5.15%	5,446,136
Jul 30, 2026	20.82	21.81	20.71	21.55	21.55	4.16%	3,511,788
Jul 29, 2026	20.80	21.45	20.07	20.69	20.69	-0.53%	5,313,924
Jul 28, 2026	19.99	21.08	18.93	20.80	20.80	3.79%	5,078,555
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