Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.86	21.03	20.50	20.69	-	-2.04%	508,953
Sep 3, 2026	20.30	21.22	19.76	21.12	21.12	3.38%	3,669,247
Sep 2, 2026	20.56	20.84	20.11	20.43	20.43	-1.64%	3,552,403
Sep 1, 2026	22.60	22.69	20.58	20.77	20.77	-8.86%	4,068,789
Aug 31, 2026	23.00	23.11	22.46	22.79	22.79	-1.09%	3,914,323
Aug 28, 2026	24.33	24.81	22.78	23.04	23.04	-6.49%	3,992,043
Aug 27, 2026	24.08	25.36	23.82	24.64	24.64	5.80%	4,215,621
Aug 26, 2026	22.72	23.65	22.70	23.29	23.29	1.26%	2,538,402
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
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