-
5 DAY PERFORMANCE
+17.22% -
1 MONTH PERFORMANCE
+29.60% -
3 MONTH PERFORMANCE
+68.19% -
6 MONTH PERFORMANCE
+27.60% -
YEAR-TO-DATE PERFORMANCE
-44.16% -
1 YEAR PERFORMANCE
-42.81%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2024 | $9.90 | $9.93 (0.3%) | $10.05 | $9.62 | 4.08 M | $1.38 B |
| 12/04/2024 | $9.61 | $9.81 (2.08%) | $9.98 | $9.44 | 4.65 M | $1.37 B |
| 12/03/2024 | $9.57 | $9.39 (-1.88%) | $9.85 | $9.09 | 6.98 M | $1.31 B |
| 12/02/2024 | $9.22 | $9.87 (7.05%) | $10.32 | $9.10 | 9.99 M | $1.37 B |
| 11/29/2024 | $7.94 | $8.48 (6.8%) | $8.52 | $7.94 | 2.10 M | $1.18 B |
| 11/27/2024 | $8.03 | $7.92 (-1.37%) | $8.13 | $7.86 | 1.61 M | $1.10 B |
| 11/26/2024 | $8.06 | $7.95 (-1.36%) | $8.06 | $7.79 | 2.39 M | $1.11 B |
| 11/25/2024 | $8.10 | $8.14 (0.49%) | $8.31 | $7.91 | 3.25 M | $1.13 B |
| 11/22/2024 | $7.66 | $7.89 (3%) | $8.07 | $7.56 | 4.40 M | $1.10 B |
| 11/21/2024 | $6.54 | $7.61 (16.36%) | $7.61 | $6.50 | 5.25 M | $1.06 B |
| 11/20/2024 | $6.70 | $6.48 (-3.28%) | $6.75 | $6.45 | 1.69 M | $902.26 M |
| 11/19/2024 | $6.30 | $6.71 (6.51%) | $6.73 | $6.26 | 2.18 M | $934.28 M |
| 11/18/2024 | $6.28 | $6.33 (0.8%) | $6.47 | $6.25 | 2.73 M | $881.37 M |
| 11/15/2024 | $6.94 | $6.41 (-7.64%) | $6.99 | $6.31 | 4.06 M | $892.51 M |
| 11/14/2024 | $7.29 | $7.10 (-2.61%) | $7.31 | $6.94 | 2.00 M | $988.58 M |
| 11/13/2024 | $7.08 | $7.29 (2.97%) | $7.59 | $7.05 | 3.89 M | $1.02 B |
| 11/12/2024 | $7.10 | $7.06 (-0.56%) | $7.35 | $7.04 | 2.43 M | $983.01 M |
| 11/11/2024 | $7.72 | $7.18 (-6.99%) | $7.76 | $7.15 | 2.57 M | $999.72 M |
| 11/08/2024 | $8.15 | $7.67 (-5.89%) | $8.15 | $7.49 | 4.69 M | $1.05 B |
| 11/07/2024 | $8.64 | $8.17 (-5.44%) | $8.76 | $7.82 | 5.53 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 |