5 DAY PERFORMANCE
-13.24%
1 MONTH PERFORMANCE
-12.81%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
-33.11%
YEAR-TO-DATE PERFORMANCE
-25.74%
1 YEAR PERFORMANCE
-2.64%
Fastly, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $7.30 | $7.02 (-3.84%) | $7.43 | $7.01 | 4.79 M | $1.01 B |
| 06/12/2025 | $7.91 | $7.80 (-1.39%) | $8.03 | $7.79 | 1.18 M | $1.12 B |
| 06/11/2025 | $8.13 | $8.03 (-1.23%) | $8.17 | $7.99 | 1.94 M | $1.15 B |
| 06/10/2025 | $8.31 | $8.08 (-2.77%) | $8.34 | $7.98 | 2.62 M | $1.16 B |
| 06/09/2025 | $7.76 | $8.28 (6.7%) | $8.36 | $7.74 | 7.19 M | $1.19 B |
| 06/06/2025 | $7.62 | $7.66 (0.52%) | $7.77 | $7.61 | 1.51 M | $1.10 B |
| 06/05/2025 | $7.72 | $7.54 (-2.33%) | $7.81 | $7.49 | 1.41 M | $1.08 B |
| 06/04/2025 | $7.73 | $7.68 (-0.65%) | $7.83 | $7.61 | 1.74 M | $1.10 B |
| 06/03/2025 | $7.52 | $7.72 (2.66%) | $7.73 | $7.33 | 2.03 M | $1.11 B |
| 06/02/2025 | $7.30 | $7.45 (2.05%) | $7.52 | $7.18 | 2.45 M | $1.07 B |
| 05/30/2025 | $7.28 | $7.28 (0%) | $7.37 | $7.17 | 1.30 M | $1.04 B |
| 05/29/2025 | $7.40 | $7.34 (-0.81%) | $7.44 | $7.29 | 1.34 M | $1.05 B |
| 05/28/2025 | $7.42 | $7.31 (-1.48%) | $7.45 | $7.27 | 1.67 M | $1.05 B |
| 05/27/2025 | $7.30 | $7.38 (1.1%) | $7.45 | $7.20 | 1.95 M | $1.06 B |
| 05/23/2025 | $7.19 | $7.19 (0%) | $7.33 | $7.17 | 1.30 M | $1.03 B |
| 05/22/2025 | $7.30 | $7.44 (1.92%) | $7.55 | $7.24 | 1.54 M | $1.07 B |
| 05/21/2025 | $7.57 | $7.30 (-3.57%) | $7.60 | $7.24 | 1.91 M | $1.05 B |
| 05/20/2025 | $7.70 | $7.69 (-0.13%) | $7.78 | $7.62 | 1.59 M | $1.10 B |
| 05/19/2025 | $7.76 | $7.75 (-0.13%) | $7.86 | $7.66 | 2.14 M | $1.11 B |
| 05/16/2025 | $8.19 | $8.05 (-1.71%) | $8.19 | $7.92 | 2.59 M | $1.15 B |
| 05/15/2025 | $8.20 | $8.04 (-1.95%) | $8.23 | $8.00 | 2.22 M | $1.15 B |
| 05/14/2025 | $8.27 | $8.27 (0%) | $8.35 | $8.18 | 3.25 M | $1.18 B |
| 05/13/2025 | $8.20 | $8.17 (-0.37%) | $8.32 | $8.11 | 3.08 M | $1.17 B |
| 05/12/2025 | $7.83 | $8.10 (3.45%) | $8.15 | $7.76 | 3.53 M | $1.16 B |
| 05/09/2025 | $7.67 | $7.68 (0.13%) | $7.80 | $7.53 | 3.81 M | $1.10 B |
| 05/08/2025 | $6.77 | $7.62 (12.56%) | $7.66 | $6.71 | 10.14 M | $1.08 B |
| 05/07/2025 | $5.88 | $6.03 (2.55%) | $6.14 | $5.84 | 6.93 M | $850.74 M |
| 05/06/2025 | $5.70 | $5.83 (2.28%) | $5.90 | $5.63 | 3.67 M | $822.53 M |
| 05/05/2025 | $5.69 | $5.80 (1.93%) | $5.93 | $5.66 | 1.83 M | $818.29 M |
| 05/02/2025 | $5.94 | $5.86 (-1.35%) | $5.96 | $5.83 | 1.77 M | $826.76 M |
| 05/01/2025 | $6.00 | $5.78 (-3.67%) | $6.00 | $5.76 | 1.82 M | $815.47 M |
| 04/30/2025 | $5.66 | $5.75 (1.59%) | $5.78 | $5.58 | 1.69 M | $811.24 M |
| 04/29/2025 | $5.86 | $5.89 (0.51%) | $6.00 | $5.84 | 1.34 M | $830.99 M |
| 04/28/2025 | $5.91 | $5.85 (-1.02%) | $5.97 | $5.81 | 1.62 M | $825.35 M |
| 04/25/2025 | $5.82 | $5.87 (0.86%) | $5.91 | $5.74 | 1.25 M | $828.17 M |
| 04/24/2025 | $5.55 | $5.85 (5.41%) | $5.86 | $5.52 | 1.58 M | $825.35 M |
| 04/23/2025 | $5.62 | $5.50 (-2.14%) | $5.75 | $5.46 | 2.18 M | $775.97 M |
| 04/22/2025 | $5.28 | $5.36 (1.52%) | $5.42 | $5.18 | 1.95 M | $756.22 M |
| 04/21/2025 | $5.26 | $5.20 (-1.14%) | $5.35 | $5.13 | 1.31 M | $733.64 M |
| 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 |
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.
