Skip to main content
Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
24.63
-1.17 (-4.53%)
At close: Apr 28, 2026, 4:00 PM EDT
24.88
+0.25 (1.02%)
After-hours: Apr 28, 2026, 7:26 PM EDT

Fastly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8026.8824.4424.6324.63-4.55%6,656,526
Apr 27, 202623.8525.9423.1425.8025.808.59%6,853,515
Apr 24, 202625.0525.3123.3223.7623.76-4.81%7,153,350
Apr 23, 202624.8325.0323.5824.9624.96-0.91%6,431,043
Apr 22, 202626.7027.3524.4825.1925.19-5.16%9,704,888
Apr 21, 202625.5027.3424.8526.5626.564.53%9,776,959
Apr 20, 202624.8225.9524.5825.4125.413.46%6,024,947
Apr 17, 202625.1626.2923.9724.5624.56-1.29%12,701,046
Apr 16, 202623.5725.5023.1124.8824.886.42%14,035,898
Apr 15, 202621.7623.4521.2623.3823.3811.60%14,361,036
Apr 14, 202624.5224.5720.6820.9520.95-14.03%20,696,037
Apr 13, 202623.1024.7022.2524.3724.375.64%16,619,154
Apr 10, 202630.0230.1922.6323.0723.07-21.69%38,718,533
Apr 9, 202632.7432.8027.1529.4629.46-10.05%23,880,979
Apr 8, 202634.0534.8232.4032.7532.753.64%12,979,599
Apr 7, 202631.6332.0930.5531.6031.600.19%8,144,853
Apr 6, 202633.9534.0031.0231.5431.54-5.85%10,349,929
Apr 2, 202630.8034.2230.7233.5033.503.52%12,131,727
Apr 1, 202629.9832.9529.8032.3632.3611.36%14,602,759
Mar 31, 202626.0829.1725.9029.0629.0613.87%12,949,613
Mar 30, 202628.4329.1024.6125.5225.52-6.96%13,254,197
Mar 27, 202628.1129.1826.9527.4327.43-4.06%9,811,929
Mar 26, 202629.5030.8828.3528.5928.59-4.03%12,582,319
Mar 25, 202629.4730.9528.6029.7929.795.64%13,822,092
Mar 24, 202628.5529.0527.2028.2028.20-1.91%9,988,799
Mar 23, 202625.2028.7924.8028.7528.7514.09%13,881,075
Mar 20, 202626.4826.4824.6825.2025.20-4.73%19,999,953
Mar 19, 202626.5727.1525.4726.4526.45-1.60%10,387,187
Mar 18, 202624.0327.5923.9026.8826.8811.17%15,507,042
Mar 17, 202622.2724.3222.0024.1824.186.10%9,599,029
Mar 16, 202625.0625.6022.7822.7922.79-7.28%10,815,040
Mar 13, 202624.2325.7924.2024.5824.581.49%9,640,197
Mar 12, 202623.5325.0823.4724.2224.220.71%10,239,796
Mar 11, 202622.9625.2222.9624.0524.055.76%15,225,573
Mar 10, 202622.0823.1221.1222.7422.744.17%14,716,311
Mar 9, 202619.6521.8519.3621.8321.838.39%11,029,320
Mar 6, 202619.9421.6019.8820.1420.14-1.47%13,047,388
Mar 5, 202620.0021.4519.9420.4420.442.00%11,831,518
Mar 4, 202621.0521.7519.8420.0420.04-5.18%9,833,000
Mar 3, 202620.3121.1818.6821.1421.14-0.17%17,497,082
Mar 2, 202618.7721.2318.6121.1721.1710.72%17,025,180
Feb 27, 202617.5019.1517.1319.1219.126.46%10,230,214
Feb 26, 202618.1819.1617.5317.9617.96-1.05%9,415,715
Feb 25, 202617.6718.5617.6118.1518.152.72%8,016,171
Feb 24, 202617.0018.0516.4117.6717.673.94%10,348,434
Feb 23, 202617.5417.7416.6117.0017.00-5.97%17,898,545
Feb 20, 202617.9619.9717.9118.0818.080.06%21,631,203
Feb 19, 202618.7320.2717.9118.0718.07-4.04%28,441,060
Feb 18, 202617.5319.0217.2318.8318.836.63%16,603,138
Feb 17, 202618.2619.2716.6417.6617.66-3.29%20,959,892
Feb 13, 202616.0919.1416.0418.2618.2613.84%55,396,474
Feb 12, 202613.4917.8613.3816.0416.0472.29%116,491,671
Feb 11, 20269.309.449.029.319.312.42%16,890,627
Feb 10, 20268.809.248.769.099.094.24%3,716,293
Feb 9, 20268.499.118.228.728.721.75%4,300,363
Feb 6, 20268.058.608.008.578.577.66%3,635,260
Feb 5, 20268.188.277.877.967.96-4.21%3,483,844
Feb 4, 20268.778.788.138.318.31-5.46%4,186,240
Feb 3, 20269.189.198.468.798.79-4.77%4,044,919
Feb 2, 20269.199.549.119.239.23-0.22%2,180,015
Jan 30, 20269.509.579.119.259.25-3.85%1,975,081
Jan 29, 20269.879.879.299.629.62-3.02%2,954,648
Jan 28, 202610.4110.419.719.929.92-3.50%3,681,604
Jan 27, 202610.5810.729.8910.2810.285.11%8,177,798
Jan 26, 20269.3510.109.359.789.785.27%5,379,514
Jan 23, 20269.409.519.269.299.29-0.96%2,508,124
Jan 22, 20269.039.399.019.389.385.16%2,209,824
Jan 21, 20268.808.978.748.928.921.59%2,134,544
Jan 20, 20268.808.958.748.788.78-2.77%2,965,905
Jan 16, 20269.079.168.989.039.03-1.53%4,431,437
Jan 15, 20269.219.219.029.179.17-0.38%2,141,493
Jan 14, 20269.209.248.949.219.21-0.70%3,095,832
Jan 13, 20269.359.579.189.279.27-0.75%2,358,462
Jan 12, 20269.249.449.219.349.340.32%2,480,853
Jan 9, 20269.9810.009.289.319.31-6.43%4,262,034
Jan 8, 202610.4210.549.919.959.95-5.51%3,798,144
Jan 7, 202610.1010.6710.1010.5310.534.57%2,856,236
Jan 6, 202610.1010.129.6910.0710.07-0.98%2,638,128
Jan 5, 202610.2210.5010.0610.1710.17-0.20%6,668,483
Jan 2, 202610.3310.419.9310.1910.190.10%2,173,173
Dec 31, 202510.1210.2510.0710.1810.180.39%1,884,366
Dec 30, 202510.2210.3310.1210.1410.14-0.69%1,536,106
Dec 29, 202510.2010.3210.1310.2110.21-0.29%1,871,309
Dec 26, 202510.4710.5010.1510.2410.24-2.85%1,926,437
Dec 24, 202510.4510.6410.4010.5410.541.05%910,108
Dec 23, 202510.6110.6110.3910.4310.43-2.61%1,902,147
Dec 22, 202510.2410.7910.1110.7110.714.69%2,797,241
Dec 19, 202510.2510.3010.1210.2310.23-0.20%6,420,683
Dec 18, 202510.0710.279.8510.2510.252.40%3,023,603
Dec 17, 202510.1710.249.9910.0110.01-1.57%2,228,541
Dec 16, 202510.1510.239.9610.1710.17-1.45%3,184,526
Dec 15, 202510.7410.7510.2610.3210.322.38%4,334,640
Dec 12, 202510.4710.5310.0710.0810.08-3.36%2,578,379
Dec 11, 202510.5210.6110.2910.4310.43-1.04%3,409,200
Dec 10, 202510.8611.0810.4910.5410.54-3.13%3,809,244
Dec 9, 202511.2411.2710.8310.8810.88-2.16%4,961,093
Dec 8, 202510.5611.2510.3111.1211.125.70%19,713,310
Dec 5, 202511.3411.3610.2010.5210.52-8.68%16,637,819
Dec 4, 202511.1311.6011.0311.5211.52-1.87%8,018,844
Dec 3, 202511.7411.7411.3211.7411.740.77%3,120,089