5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-23.94%
3 MONTH PERFORMANCE
-42.03%
6 MONTH PERFORMANCE
-26.43%
YEAR-TO-DATE PERFORMANCE
-42.96%
1 YEAR PERFORMANCE
-56.50%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.32 | $5.39 (1.32%) | $5.42 | $5.23 | 1.84 M | $760.45 M |
| 04/16/2025 | $5.22 | $5.32 (1.92%) | $5.44 | $5.21 | 1.87 M | $750.57 M |
| 04/15/2025 | $5.36 | $5.37 (0.19%) | $5.53 | $5.25 | 2.65 M | $757.63 M |
| 04/14/2025 | $5.68 | $5.37 (-5.46%) | $5.76 | $5.37 | 2.61 M | $757.63 M |
| 04/11/2025 | $5.36 | $5.48 (2.24%) | $5.48 | $5.19 | 1.90 M | $773.15 M |
| 04/10/2025 | $5.59 | $5.38 (-3.76%) | $5.60 | $5.23 | 2.43 M | $759.04 M |
| 04/09/2025 | $4.92 | $5.80 (17.89%) | $5.92 | $4.90 | 4.45 M | $818.29 M |
| 04/08/2025 | $5.29 | $5.00 (-5.48%) | $5.35 | $4.87 | 4.94 M | $705.43 M |
| 04/07/2025 | $4.92 | $5.13 (4.27%) | $5.34 | $4.65 | 5.16 M | $723.77 M |
| 04/04/2025 | $5.64 | $5.16 (-8.51%) | $5.69 | $5.01 | 3.96 M | $728.00 M |
| 04/03/2025 | $6.25 | $5.94 (-4.96%) | $6.26 | $5.92 | 2.71 M | $838.04 M |
| 04/02/2025 | $6.33 | $6.61 (4.42%) | $6.63 | $6.33 | 1.87 M | $932.57 M |
| 04/01/2025 | $6.41 | $6.42 (0.16%) | $6.45 | $6.24 | 1.50 M | $905.77 M |
| 03/31/2025 | $6.30 | $6.33 (0.48%) | $6.43 | $6.18 | 2.50 M | $893.07 M |
| 03/28/2025 | $6.67 | $6.51 (-2.4%) | $6.74 | $6.35 | 2.43 M | $918.46 M |
| 03/27/2025 | $6.86 | $6.69 (-2.48%) | $6.90 | $6.68 | 1.37 M | $943.86 M |
| 03/26/2025 | $7.04 | $6.87 (-2.41%) | $7.13 | $6.81 | 2.10 M | $969.25 M |
| 03/25/2025 | $7.33 | $7.04 (-3.96%) | $7.37 | $7.02 | 2.15 M | $993.24 M |
| 03/24/2025 | $7.33 | $7.22 (-1.5%) | $7.34 | $7.09 | 2.54 M | $1.02 B |
| 03/21/2025 | $6.85 | $7.11 (3.8%) | $7.20 | $6.80 | 7.63 M | $1.00 B |
| 03/20/2025 | $6.90 | $7.00 (1.45%) | $7.07 | $6.85 | 2.77 M | $987.60 M |
| 03/19/2025 | $7.12 | $7.11 (-0.14%) | $7.35 | $7.00 | 2.48 M | $1.00 B |
| 03/18/2025 | $7.15 | $7.08 (-0.98%) | $7.25 | $7.03 | 2.69 M | $998.88 M |
| 03/17/2025 | $6.89 | $7.25 (5.22%) | $7.41 | $6.87 | 3.55 M | $1.02 B |
| 03/14/2025 | $6.74 | $6.85 (1.63%) | $6.91 | $6.73 | 1.69 M | $966.43 M |
| 03/13/2025 | $6.69 | $6.60 (-1.35%) | $6.76 | $6.58 | 1.42 M | $931.16 M |
| 03/12/2025 | $6.76 | $6.76 (0%) | $6.95 | $6.65 | 2.35 M | $953.73 M |
| 03/11/2025 | $6.60 | $6.58 (-0.3%) | $6.81 | $6.36 | 4.31 M | $928.34 M |
| 03/10/2025 | $6.47 | $6.60 (2.01%) | $6.78 | $6.45 | 4.61 M | $931.16 M |
| 03/07/2025 | $6.43 | $6.64 (3.27%) | $6.73 | $6.32 | 3.68 M | $936.80 M |
| 03/06/2025 | $6.78 | $6.50 (-4.13%) | $6.87 | $6.43 | 3.41 M | $917.05 M |
| 03/05/2025 | $6.68 | $6.99 (4.64%) | $7.04 | $6.57 | 2.98 M | $986.18 M |
| 03/04/2025 | $6.39 | $6.60 (3.29%) | $6.73 | $6.31 | 5.48 M | $931.16 M |
| 03/03/2025 | $6.87 | $6.54 (-4.8%) | $7.07 | $6.53 | 3.65 M | $922.70 M |
| 02/28/2025 | $6.64 | $6.81 (2.56%) | $6.82 | $6.54 | 3.82 M | $960.79 M |
| 02/27/2025 | $7.06 | $6.73 (-4.67%) | $7.16 | $6.73 | 2.70 M | $949.50 M |
| 02/26/2025 | $6.89 | $6.98 (1.31%) | $7.03 | $6.80 | 2.26 M | $984.77 M |
| 02/25/2025 | $6.87 | $6.76 (-1.6%) | $6.95 | $6.65 | 2.71 M | $953.73 M |
| 02/24/2025 | $7.15 | $6.91 (-3.36%) | $7.26 | $6.83 | 3.69 M | $974.90 M |
| 02/21/2025 | $7.83 | $7.26 (-7.28%) | $7.91 | $7.26 | 4.20 M | $1.02 B |
| 02/20/2025 | $7.85 | $7.81 (-0.51%) | $8.01 | $7.66 | 2.31 M | $1.10 B |
| 02/19/2025 | $7.99 | $7.88 (-1.38%) | $8.12 | $7.84 | 3.40 M | $1.11 B |
| 02/18/2025 | $8.13 | $8.17 (0.49%) | $8.23 | $7.84 | 3.28 M | $1.15 B |
| 02/14/2025 | $7.99 | $8.07 (1%) | $8.38 | $7.80 | 5.28 M | $1.14 B |
| 02/13/2025 | $7.90 | $7.97 (0.89%) | $8.18 | $7.46 | 15.16 M | $1.12 B |
| 02/12/2025 | $9.82 | $10.07 (2.55%) | $10.13 | $9.66 | 9.46 M | $1.42 B |
| 02/11/2025 | $10.45 | $10.06 (-3.73%) | $10.54 | $9.97 | 3.17 M | $1.42 B |
| 02/10/2025 | $10.29 | $10.58 (2.82%) | $10.76 | $10.15 | 3.85 M | $1.49 B |
| 02/07/2025 | $10.06 | $10.12 (0.6%) | $10.22 | $9.90 | 2.23 M | $1.41 B |
| 02/06/2025 | $10.30 | $9.99 (-3.01%) | $10.36 | $9.96 | 1.90 M | $1.39 B |
| 02/05/2025 | $10.50 | $10.23 (-2.57%) | $10.52 | $10.15 | 3.00 M | $1.42 B |
| 02/04/2025 | $10.27 | $10.52 (2.43%) | $10.64 | $10.23 | 2.08 M | $1.46 B |
| 02/03/2025 | $10.01 | $10.19 (1.8%) | $10.35 | $9.90 | 1.99 M | $1.42 B |
| 01/31/2025 | $10.83 | $10.47 (-3.32%) | $11.14 | $10.42 | 2.46 M | $1.46 B |
| 01/30/2025 | $10.70 | $10.73 (0.28%) | $10.84 | $10.50 | 2.14 M | $1.49 B |
| 01/29/2025 | $10.83 | $10.63 (-1.85%) | $10.83 | $10.40 | 2.30 M | $1.48 B |
| 01/28/2025 | $10.16 | $10.92 (7.48%) | $10.96 | $9.93 | 2.90 M | $1.52 B |
| 01/27/2025 | $9.91 | $10.11 (2.02%) | $10.47 | $9.80 | 2.71 M | $1.41 B |
| 01/24/2025 | $10.53 | $10.28 (-2.37%) | $10.73 | $10.19 | 2.40 M | $1.43 B |
| 01/23/2025 | $9.53 | $10.44 (9.55%) | $10.47 | $9.48 | 2.34 M | $1.45 B |
| 01/22/2025 | $9.55 | $9.69 (1.47%) | $10.01 | $9.46 | 2.97 M | $1.35 B |
| 01/21/2025 | $9.44 | $9.60 (1.69%) | $9.67 | $9.30 | 1.67 M | $1.34 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.
