Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	23.80	25.12	22.70	25.07	25.07	0.28%	7,843,855
Oct 14, 2026	26.45	27.15	24.68	25.00	25.00	-7.72%	6,057,588
Oct 13, 2026	26.19	28.28	25.45	27.09	27.09	2.50%	5,663,960
Oct 12, 2026	28.87	29.00	26.27	26.43	26.43	-9.80%	6,920,358
Oct 9, 2026	26.90	30.19	26.54	29.30	29.30	15.86%	15,131,738
Oct 8, 2026	24.81	26.00	24.61	25.29	25.29	0.04%	5,289,260
Oct 7, 2026	25.45	25.77	24.84	25.28	25.28	-0.90%	2,654,743
Oct 6, 2026	26.29	26.87	25.31	25.51	25.51	-1.92%	3,030,330
Oct 5, 2026	25.45	26.04	25.01	26.01	26.01	0.77%	2,547,285
Oct 2, 2026	26.74	27.26	25.73	25.81	25.81	-2.20%	3,634,887
Oct 1, 2026	26.05	26.67	25.27	26.39	26.39	2.80%	3,631,876
Sep 30, 2026	25.40	26.91	25.20	25.67	25.67	0.75%	6,198,859
Sep 29, 2026	25.00	25.54	24.42	25.48	25.48	2.25%	4,049,558
Sep 28, 2026	24.51	25.23	24.14	24.92	24.92	-0.16%	5,126,365
Sep 25, 2026	28.15	28.28	24.75	24.96	24.96	-6.45%	9,673,681
Sep 24, 2026	27.80	28.15	26.19	26.68	26.68	-10.02%	17,464,728
Sep 23, 2026	25.90	31.33	24.04	29.65	29.65	13.69%	30,279,995
Sep 22, 2026	28.02	28.84	24.66	26.08	26.08	-4.89%	14,968,073
Sep 21, 2026	24.22	28.07	23.71	27.42	27.42	14.92%	9,874,160
Sep 18, 2026	24.88	24.98	23.06	23.86	23.86	-2.89%	7,841,510
Sep 17, 2026	23.54	25.75	22.90	24.57	24.57	4.38%	6,411,177
Sep 16, 2026	23.84	24.82	23.10	23.54	23.54	-3.13%	3,519,280
Sep 15, 2026	24.75	25.41	23.63	24.30	24.30	-2.25%	5,285,991
Sep 14, 2026	23.23	25.10	22.75	24.86	24.86	7.34%	7,349,608
Sep 11, 2026	22.70	23.38	21.90	23.16	23.16	1.98%	6,404,733
Sep 10, 2026	22.00	23.19	21.82	22.71	22.71	-	6,217,326
Sep 9, 2026	22.69	24.59	22.09	22.71	22.71	5.68%	10,751,223
Sep 8, 2026	20.35	22.73	19.92	21.49	21.49	4.37%	5,817,087
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