-
5 DAY PERFORMANCE
+6.11% -
1 MONTH PERFORMANCE
+4.66% -
3 MONTH PERFORMANCE
+30.38% -
6 MONTH PERFORMANCE
-8.06% -
YEAR-TO-DATE PERFORMANCE
-57.08% -
1 YEAR PERFORMANCE
-55.09%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $8.15 | $7.62 (-6.5%) | $8.15 | $7.61 | 1.23 M | |
| 11/07/2024 | $8.64 | $8.17 (-5.44%) | $8.76 | $7.82 | 5.52 M | $1.12 B |
| 11/06/2024 | $7.99 | $8.16 (2.13%) | $8.31 | $7.86 | 6.40 M | $1.12 B |
| 11/05/2024 | $7.14 | $7.67 (7.42%) | $7.68 | $7.10 | 5.52 M | $1.05 B |
| 11/04/2024 | $7.16 | $7.09 (-0.98%) | $7.21 | $6.91 | 2.87 M | $972.02 M |
| 11/01/2024 | $7.34 | $7.20 (-1.91%) | $7.39 | $7.18 | 2.51 M | $989.60 M |
| 10/31/2024 | $7.30 | $7.23 (-0.96%) | $7.37 | $7.14 | 1.93 M | $993.72 M |
| 10/30/2024 | $7.35 | $7.30 (-0.68%) | $7.59 | $7.30 | 1.91 M | $1.00 B |
| 10/29/2024 | $7.30 | $7.34 (0.55%) | $7.45 | $7.26 | 1.99 M | $1.01 B |
| 10/28/2024 | $7.38 | $7.33 (-0.68%) | $7.54 | $7.31 | 1.79 M | $1.01 B |
| 10/25/2024 | $7.31 | $7.28 (-0.41%) | $7.38 | $7.23 | 1.44 M | $1.00 B |
| 10/24/2024 | $7.15 | $7.24 (1.26%) | $7.37 | $7.12 | 2.18 M | $995.09 M |
| 10/23/2024 | $7.29 | $7.08 (-2.88%) | $7.38 | $7.03 | 1.66 M | $973.10 M |
| 10/22/2024 | $7.41 | $7.30 (-1.48%) | $7.48 | $7.22 | 1.70 M | $1.00 B |
| 10/21/2024 | $7.31 | $7.40 (1.23%) | $7.46 | $7.17 | 3.52 M | $1.02 B |
| 10/18/2024 | $7.25 | $7.32 (0.97%) | $7.45 | $7.22 | 4.31 M | $1.01 B |
| 10/17/2024 | $7.20 | $7.20 (0%) | $7.24 | $7.12 | 1.57 M | $989.60 M |
| 10/16/2024 | $7.24 | $7.20 (-0.55%) | $7.26 | $7.12 | 1.81 M | $989.60 M |
| 10/15/2024 | $7.24 | $7.22 (-0.28%) | $7.41 | $7.18 | 1.66 M | $992.35 M |
| 10/14/2024 | $7.40 | $7.24 (-2.16%) | $7.44 | $7.20 | 2.06 M | $995.09 M |
| 10/11/2024 | $7.24 | $7.38 (1.93%) | $7.53 | $7.21 | 1.87 M | $1.01 B |
| 10/10/2024 | $7.31 | $7.24 (-0.96%) | $7.35 | $7.15 | 2.48 M | $995.09 M |
| 10/09/2024 | $7.28 | $7.39 (1.51%) | $7.48 | $7.27 | 1.98 M | $1.02 B |
| 10/08/2024 | $7.43 | $7.30 (-1.75%) | $7.50 | $7.28 | 1.15 M | $1.00 B |
| 10/07/2024 | $7.62 | $7.47 (-1.97%) | $7.66 | $7.36 | 1.43 M | $1.03 B |
| 10/04/2024 | $7.55 | $7.63 (1.06%) | $7.67 | $7.41 | 1.64 M | $1.05 B |
| 10/03/2024 | $7.36 | $7.36 (0%) | $7.42 | $7.22 | 1.28 M | $1.01 B |
| 10/02/2024 | $7.16 | $7.46 (4.19%) | $7.57 | $7.16 | 2.25 M | $1.03 B |
| 10/01/2024 | $7.30 | $7.18 (-1.64%) | $7.34 | $7.03 | 2.52 M | $986.85 M |
| 09/30/2024 | $7.50 | $7.57 (0.93%) | $7.68 | $7.43 | 1.87 M | $1.04 B |
| 09/27/2024 | $7.56 | $7.56 (0%) | $7.74 | $7.51 | 1.88 M | $1.04 B |
| 09/26/2024 | $7.66 | $7.52 (-1.83%) | $7.70 | $7.39 | 2.65 M | $1.03 B |
| 09/25/2024 | $7.31 | $7.50 (2.6%) | $7.57 | $7.27 | 2.31 M | $1.03 B |
| 09/24/2024 | $7.33 | $7.34 (0.14%) | $7.37 | $7.17 | 1.84 M | $1.01 B |
| 09/23/2024 | $7.33 | $7.27 (-0.82%) | $7.34 | $7.16 | 2.25 M | $999.22 M |
| 09/20/2024 | $7.14 | $7.23 (1.26%) | $7.30 | $6.97 | 4.97 M | $993.72 M |
| 09/19/2024 | $7.28 | $7.15 (-1.79%) | $7.32 | $7.10 | 1.87 M | $982.72 M |
| 09/18/2024 | $7.38 | $7.04 (-4.61%) | $7.40 | $7.00 | 2.48 M | $967.61 M |
| 09/17/2024 | $6.96 | $7.35 (5.6%) | $7.49 | $6.96 | 4.21 M | $1.01 B |
| 09/16/2024 | $6.74 | $6.95 (3.12%) | $6.99 | $6.66 | 2.92 M | $955.24 M |
| 09/13/2024 | $6.31 | $6.70 (6.18%) | $6.79 | $6.31 | 3.58 M | $920.87 M |
| 09/12/2024 | $5.95 | $6.25 (5.04%) | $6.43 | $5.95 | 3.05 M | $859.03 M |
| 09/11/2024 | $5.76 | $5.92 (2.78%) | $5.97 | $5.65 | 2.05 M | $813.67 M |
| 09/10/2024 | $5.67 | $5.79 (2.12%) | $5.80 | $5.53 | 2.17 M | $795.80 M |
| 09/09/2024 | $5.65 | $5.63 (-0.35%) | $5.79 | $5.61 | 2.42 M | $773.81 M |
| 09/06/2024 | $5.89 | $5.65 (-4.07%) | $6.02 | $5.64 | 2.19 M | $776.56 M |
| 09/05/2024 | $5.98 | $5.91 (-1.17%) | $6.05 | $5.89 | 1.44 M | $812.29 M |
| 09/04/2024 | $5.90 | $5.95 (0.85%) | $6.08 | $5.86 | 1.75 M | $817.79 M |
| 09/03/2024 | $5.94 | $5.90 (-0.67%) | $6.13 | $5.84 | 2.35 M | $810.92 M |
| 08/30/2024 | $6.14 | $6.02 (-1.95%) | $6.17 | $5.99 | 1.83 M | $827.41 M |
| 08/29/2024 | $5.92 | $6.09 (2.87%) | $6.21 | $5.87 | 1.92 M | $837.03 M |
| 08/28/2024 | $5.90 | $5.79 (-1.86%) | $6.01 | $5.66 | 2.94 M | $795.80 M |
| 08/27/2024 | $6.13 | $5.97 (-2.61%) | $6.15 | $5.97 | 2.65 M | $820.54 M |
| 08/26/2024 | $6.44 | $6.21 (-3.57%) | $6.45 | $6.15 | 2.65 M | $853.53 M |
| 08/23/2024 | $6.25 | $6.38 (2.08%) | $6.46 | $6.25 | 2.13 M | $876.89 M |
| 08/22/2024 | $6.47 | $6.23 (-3.71%) | $6.50 | $6.21 | 1.92 M | $856.28 M |
| 08/21/2024 | $6.50 | $6.46 (-0.62%) | $6.53 | $6.35 | 2.00 M | $887.89 M |
| 08/20/2024 | $6.64 | $6.47 (-2.56%) | $6.73 | $6.42 | 2.17 M | $889.26 M |
| 08/19/2024 | $6.46 | $6.67 (3.25%) | $6.68 | $6.41 | 3.75 M | $916.75 M |
| 08/16/2024 | $6.30 | $6.45 (2.38%) | $6.51 | $6.17 | 7.80 M | $886.51 M |
| 08/15/2024 | $6.17 | $6.27 (1.62%) | $6.41 | $6.15 | 3.73 M | $861.77 M |
| 08/14/2024 | $6.26 | $5.99 (-4.31%) | $6.35 | $5.99 | 5.83 M | $823.29 M |
| 08/13/2024 | $5.96 | $6.20 (4.03%) | $6.22 | $5.92 | 9.95 M | $852.15 M |
| 08/12/2024 | $5.73 | $5.96 (4.01%) | $6.22 | $5.71 | 10.49 M | $819.17 M |
| 08/09/2024 | $5.94 | $5.67 (-4.55%) | $6.08 | $5.64 | 5.00 M | $779.31 M |
| 08/08/2024 | $5.58 | $5.86 (5.02%) | $6.06 | $5.52 | 12.43 M | $805.42 M |