5 DAY PERFORMANCE
-10.19%
1 MONTH PERFORMANCE
-15.21%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+35.85%
YEAR-TO-DATE PERFORMANCE
-15.13%
1 YEAR PERFORMANCE
-15.21%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $9.18 | $8.58 (-6.46%) | $9.19 | $8.46 | 1.89 M | $1.26 B |
| 02/02/2026 | $9.19 | $9.23 (0.44%) | $9.54 | $9.11 | 2.18 M | $1.37 B |
| 01/30/2026 | $9.50 | $9.25 (-2.63%) | $9.57 | $9.11 | 1.98 M | $1.37 B |
| 01/29/2026 | $9.87 | $9.62 (-2.53%) | $9.87 | $9.29 | 2.95 M | $1.43 B |
| 01/28/2026 | $10.41 | $9.92 (-4.71%) | $10.41 | $9.71 | 3.68 M | $1.47 B |
| 01/27/2026 | $10.58 | $10.28 (-2.84%) | $10.72 | $9.89 | 8.18 M | $1.52 B |
| 01/26/2026 | $9.35 | $9.78 (4.6%) | $10.10 | $9.35 | 5.38 M | $1.45 B |
| 01/23/2026 | $9.40 | $9.29 (-1.17%) | $9.51 | $9.26 | 2.51 M | $1.38 B |
| 01/22/2026 | $9.03 | $9.38 (3.88%) | $9.39 | $9.01 | 2.21 M | $1.39 B |
| 01/21/2026 | $8.80 | $8.92 (1.36%) | $8.97 | $8.74 | 2.13 M | $1.32 B |
| 01/20/2026 | $8.80 | $8.78 (-0.23%) | $8.95 | $8.74 | 2.97 M | $1.30 B |
| 01/16/2026 | $9.07 | $9.03 (-0.44%) | $9.16 | $8.98 | 4.43 M | $1.34 B |
| 01/15/2026 | $9.21 | $9.17 (-0.43%) | $9.21 | $9.02 | 2.14 M | $1.36 B |
| 01/14/2026 | $9.20 | $9.21 (0.11%) | $9.24 | $8.94 | 3.10 M | $1.36 B |
| 01/13/2026 | $9.35 | $9.27 (-0.86%) | $9.57 | $9.18 | 2.36 M | $1.37 B |
| 01/12/2026 | $9.24 | $9.34 (1.08%) | $9.44 | $9.21 | 2.48 M | $1.38 B |
| 01/09/2026 | $9.98 | $9.31 (-6.71%) | $10.00 | $9.28 | 4.26 M | $1.38 B |
| 01/08/2026 | $10.42 | $9.95 (-4.51%) | $10.54 | $9.91 | 3.80 M | $1.47 B |
| 01/07/2026 | $10.10 | $10.53 (4.26%) | $10.67 | $10.10 | 2.86 M | $1.56 B |
| 01/06/2026 | $10.10 | $10.07 (-0.3%) | $10.12 | $9.69 | 2.64 M | $1.49 B |
| 01/05/2026 | $10.22 | $10.17 (-0.49%) | $10.50 | $10.06 | 6.67 M | $1.51 B |
| 01/02/2026 | $10.33 | $10.19 (-1.36%) | $10.41 | $9.93 | 2.17 M | $1.51 B |
| 12/31/2025 | $10.12 | $10.18 (0.59%) | $10.25 | $10.07 | 1.88 M | $1.51 B |
| 12/30/2025 | $10.22 | $10.14 (-0.78%) | $10.33 | $10.12 | 1.54 M | $1.50 B |
| 12/29/2025 | $10.20 | $10.21 (0.1%) | $10.32 | $10.13 | 1.87 M | $1.51 B |
| 12/26/2025 | $10.47 | $10.24 (-2.2%) | $10.50 | $10.15 | 1.93 M | $1.52 B |
| 12/24/2025 | $10.45 | $10.54 (0.86%) | $10.64 | $10.40 | 910.11 K | $1.56 B |
| 12/23/2025 | $10.61 | $10.43 (-1.7%) | $10.61 | $10.39 | 1.90 M | $1.54 B |
| 12/22/2025 | $10.24 | $10.71 (4.59%) | $10.79 | $10.11 | 2.80 M | $1.59 B |
| 12/19/2025 | $10.25 | $10.23 (-0.2%) | $10.30 | $10.12 | 6.42 M | $1.52 B |
| 12/18/2025 | $10.07 | $10.25 (1.79%) | $10.27 | $9.85 | 3.02 M | $1.52 B |
| 12/17/2025 | $10.17 | $10.01 (-1.57%) | $10.24 | $9.99 | 2.23 M | $1.48 B |
| 12/16/2025 | $10.15 | $10.17 (0.2%) | $10.23 | $9.96 | 3.18 M | $1.51 B |
| 12/15/2025 | $10.74 | $10.32 (-3.91%) | $10.75 | $10.26 | 4.33 M | $1.53 B |
| 12/12/2025 | $10.47 | $10.08 (-3.72%) | $10.53 | $10.07 | 2.58 M | $1.49 B |
| 12/11/2025 | $10.52 | $10.43 (-0.86%) | $10.61 | $10.29 | 3.41 M | $1.54 B |
| 12/10/2025 | $10.86 | $10.54 (-2.95%) | $11.08 | $10.49 | 3.81 M | $1.56 B |
| 12/09/2025 | $11.24 | $10.88 (-3.2%) | $11.27 | $10.82 | 4.96 M | $1.61 B |
| 12/08/2025 | $10.56 | $11.12 (5.3%) | $11.25 | $10.31 | 19.71 M | $1.65 B |
| 12/05/2025 | $11.34 | $10.52 (-7.23%) | $11.36 | $10.20 | 16.64 M | $1.56 B |
| 12/04/2025 | $11.13 | $11.52 (3.5%) | $11.60 | $11.03 | 8.02 M | $1.71 B |
| 12/03/2025 | $11.74 | $11.74 (0%) | $11.74 | $11.32 | 3.12 M | $1.74 B |
| 12/02/2025 | $11.90 | $11.65 (-2.1%) | $12.59 | $11.46 | 3.99 M | $1.73 B |
| 12/01/2025 | $11.45 | $11.76 (2.71%) | $11.78 | $11.20 | 2.94 M | $1.74 B |
| 11/28/2025 | $11.82 | $11.66 (-1.35%) | $11.85 | $11.53 | 1.50 M | $1.73 B |
| 11/26/2025 | $12.28 | $11.88 (-3.26%) | $12.41 | $11.41 | 4.47 M | $1.76 B |
| 11/25/2025 | $11.54 | $12.34 (6.93%) | $12.42 | $11.36 | 4.50 M | $1.83 B |
| 11/24/2025 | $10.99 | $11.62 (5.73%) | $11.63 | $10.94 | 4.21 M | $1.72 B |
| 11/21/2025 | $10.52 | $10.91 (3.71%) | $11.15 | $10.23 | 4.89 M | $1.62 B |
| 11/20/2025 | $11.06 | $10.54 (-4.7%) | $11.44 | $10.48 | 3.94 M | $1.56 B |
| 11/19/2025 | $10.44 | $10.90 (4.41%) | $11.00 | $10.30 | 4.49 M | $1.61 B |
| 11/18/2025 | $10.19 | $10.49 (2.94%) | $10.58 | $10.07 | 4.62 M | $1.55 B |
| 11/17/2025 | $11.49 | $10.42 (-9.31%) | $11.51 | $10.39 | 3.73 M | $1.54 B |
| 11/14/2025 | $10.97 | $11.23 (2.37%) | $11.63 | $10.90 | 3.12 M | $1.66 B |
| 11/13/2025 | $11.78 | $11.44 (-2.89%) | $12.09 | $11.38 | 4.68 M | $1.69 B |
| 11/12/2025 | $12.19 | $11.90 (-2.38%) | $12.54 | $11.82 | 5.78 M | $1.76 B |
| 11/11/2025 | $12.00 | $11.99 (-0.08%) | $12.24 | $11.67 | 4.80 M | $1.78 B |
| 11/10/2025 | $11.75 | $11.93 (1.53%) | $12.16 | $11.62 | 5.91 M | $1.77 B |
| 11/07/2025 | $10.70 | $11.56 (8.04%) | $11.66 | $10.52 | 7.76 M | $1.71 B |
| 11/06/2025 | $9.70 | $10.97 (13.09%) | $11.22 | $9.66 | 21.97 M | $1.62 B |
| 11/05/2025 | $7.96 | $8.07 (1.38%) | $8.26 | $7.95 | 5.34 M | $1.20 B |
| 11/04/2025 | $8.06 | $7.96 (-1.24%) | $8.24 | $7.96 | 2.82 M | $1.18 B |
| 11/03/2025 | $8.27 | $8.31 (0.48%) | $8.34 | $8.07 | 4.46 M | $1.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
