-
5 DAY PERFORMANCE
+4.13% -
1 MONTH PERFORMANCE
+30.74% -
3 MONTH PERFORMANCE
+2.71% -
6 MONTH PERFORMANCE
-41.63% -
YEAR-TO-DATE PERFORMANCE
-57.47% -
1 YEAR PERFORMANCE
-59.58%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.56 | $7.56 (0%) | $7.74 | $7.51 | 1.61 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 |
| 08/07/2024 | $7.13 | $6.84 (-4.07%) | $7.29 | $6.82 | 9.28 M | $940.12 M |
| 08/06/2024 | $7.14 | $7.00 (-1.96%) | $7.14 | $6.91 | 2.38 M | $962.11 M |
| 08/05/2024 | $6.89 | $7.09 (2.9%) | $7.26 | $6.65 | 3.49 M | $974.48 M |
| 08/02/2024 | $7.40 | $7.51 (1.49%) | $7.55 | $7.21 | 2.57 M | $1.01 B |
| 08/01/2024 | $8.11 | $7.68 (-5.3%) | $8.13 | $7.54 | 3.15 M | $1.03 B |
| 07/31/2024 | $8.19 | $8.10 (-1.1%) | $8.43 | $8.08 | 4.23 M | $1.09 B |
| 07/30/2024 | $8.14 | $8.12 (-0.25%) | $8.35 | $7.87 | 1.94 M | $1.09 B |
| 07/29/2024 | $8.30 | $8.07 (-2.77%) | $8.47 | $7.98 | 2.19 M | $1.09 B |
| 07/26/2024 | $8.26 | $8.21 (-0.61%) | $8.32 | $8.06 | 2.04 M | $1.10 B |
| 07/25/2024 | $7.64 | $8.10 (6.02%) | $8.22 | $7.60 | 2.63 M | $1.09 B |
| 07/24/2024 | $7.86 | $7.68 (-2.29%) | $8.10 | $7.67 | 2.59 M | $1.03 B |
| 07/23/2024 | $7.65 | $7.98 (4.31%) | $8.03 | $7.64 | 1.76 M | $1.07 B |
| 07/22/2024 | $7.80 | $7.65 (-1.92%) | $7.84 | $7.59 | 1.96 M | $1.03 B |
| 07/19/2024 | $7.68 | $7.75 (0.91%) | $7.89 | $7.59 | 3.50 M | $1.04 B |
| 07/18/2024 | $8.23 | $7.75 (-5.83%) | $8.33 | $7.71 | 3.55 M | $1.04 B |
| 07/17/2024 | $7.85 | $8.19 (4.33%) | $8.36 | $7.82 | 4.87 M | $1.10 B |
| 07/16/2024 | $7.68 | $7.97 (3.78%) | $8.10 | $7.68 | 4.23 M | $1.07 B |
| 07/15/2024 | $7.55 | $7.59 (0.53%) | $7.75 | $7.48 | 2.80 M | $1.02 B |
| 07/12/2024 | $7.59 | $7.44 (-1.98%) | $7.63 | $7.43 | 1.89 M | $1.00 B |
| 07/11/2024 | $7.35 | $7.48 (1.77%) | $7.65 | $7.29 | 2.99 M | $1.01 B |
| 07/10/2024 | $7.37 | $7.13 (-3.26%) | $7.37 | $7.04 | 2.32 M | $959.61 M |
| 07/09/2024 | $7.33 | $7.30 (-0.41%) | $7.38 | $7.09 | 2.19 M | $982.49 M |
| 07/08/2024 | $7.49 | $7.37 (-1.6%) | $7.51 | $7.34 | 1.50 M | $991.91 M |
| 07/05/2024 | $7.32 | $7.42 (1.37%) | $7.46 | $7.24 | 1.78 M | $998.64 M |
| 07/03/2024 | $7.21 | $7.40 (2.64%) | $7.49 | $7.20 | 1.30 M | $995.94 M |
| 07/02/2024 | $7.22 | $7.17 (-0.69%) | $7.29 | $7.02 | 1.79 M | $964.99 M |
| 07/01/2024 | $7.35 | $7.23 (-1.63%) | $7.39 | $7.19 | 2.06 M | $973.06 M |
| 06/28/2024 | $7.47 | $7.37 (-1.34%) | $7.50 | $7.26 | 4.45 M | $991.91 M |