Daily trading records

Fastly Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Fastly.

The verified trading-day record runs from July 20, 2026 through October 12, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Fastly email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Fastly's price trend and period performance.

The chart connects verified session closes from July 17, 2026 through October 12, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.61%

From the October 5, 2026 close of $26.01 to $26.43 on October 12, 2026.

20-session performance

+6.32%

From the September 14, 2026 close of $24.86 to $26.43 on October 12, 2026.

60-session performance

+27.56%

From the July 17, 2026 close of $20.72 to $26.43 on October 12, 2026.

Fastly Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$28.87$29.00$26.27$26.436,943,543-$2.87 (-9.80%)
$26.90$30.19$26.54$29.3015,175,786+$4.01 (+15.86%)
$24.81$26.00$24.61$25.295,524,384+$0.01 (+0.04%)
$25.45$25.769$24.84$25.282,658,621-$0.23 (-0.90%)
$26.29$26.87$25.31$25.513,044,732-$0.50 (-1.92%)
$25.45$26.04$25.01$26.012,548,334+$0.20 (+0.77%)
$26.74$27.26$25.73$25.813,634,888-$0.58 (-2.20%)
$26.045$26.67$25.27$26.393,631,876+$0.72 (+2.80%)
$25.40$26.9099$25.20$25.676,198,860+$0.19 (+0.75%)
$25.00$25.535$24.42$25.484,049,559+$0.56 (+2.25%)
$24.505$25.23$24.14$24.925,126,365-$0.04 (-0.16%)
$28.15$28.28$24.75$24.969,673,682-$1.72 (-6.45%)
$27.80$28.15$26.192$26.6817,464,729-$2.97 (-10.02%)
$25.90$31.33$24.04$29.6530,279,995+$3.57 (+13.69%)
$28.02$28.835$24.66$26.0814,968,073-$1.34 (-4.89%)
$24.22$28.07$23.705$27.429,874,161+$3.56 (+14.92%)
$24.875$24.98$23.06$23.867,841,510-$0.71 (-2.89%)
$23.54$25.75$22.90$24.576,411,177+$1.03 (+4.38%)
$23.84$24.8242$23.095$23.543,519,281-$0.76 (-3.13%)
$24.75$25.405$23.63$24.305,285,991-$0.56 (-2.25%)
$23.23$25.10$22.75$24.867,349,608+$1.70 (+7.34%)
$22.70$23.38$21.90$23.166,404,733+$0.45 (+1.98%)
$22.00$23.19$21.82$22.716,217,327$0.00 (0.00%)
$22.69$24.59$22.085$22.7110,751,224+$1.22 (+5.68%)
$20.35$22.73$19.92$21.495,817,087+$0.90 (+4.37%)
$20.86$21.03$20.37$20.592,422,125-$0.53 (-2.51%)
$20.30$21.215$19.76$21.123,714,461+$0.69 (+3.38%)
$20.56$20.835$20.11$20.433,562,478-$0.34 (-1.64%)
$22.60$22.689$20.58$20.774,083,007-$2.02 (-8.86%)
$23.00$23.1075$22.4547$22.793,998,605-$0.25 (-1.09%)
$24.33$24.8085$22.78$23.044,015,943-$1.60 (-6.49%)
$24.08$25.36$23.8216$24.644,224,587+$1.35 (+5.80%)
$22.72$23.65$22.70$23.292,542,653+$0.29 (+1.26%)
$23.30$23.56$22.53$23.003,490,876+$0.06 (+0.26%)
$24.16$24.36$22.87$22.943,181,581-$2.01 (-8.06%)
$23.01$24.995$22.8457$24.955,650,358+$2.24 (+9.86%)
$23.425$23.58$22.30$22.715,763,096-$0.95 (-4.02%)
$26.83$26.87$23.5207$23.666,768,348-$2.93 (-11.02%)
$28.60$30.14$26.27$26.596,159,754-$2.45 (-8.44%)
$30.33$30.34$28.52$29.046,137,439-$0.89 (-2.97%)
$30.04$30.48$29.25$29.933,662,856-$0.09 (-0.30%)
$28.53$30.08$27.8727$30.024,720,911+$1.49 (+5.22%)
$28.595$30.69$28.32$28.536,686,862-$0.25 (-0.87%)
$27.69$29.15$27.36$28.787,707,847+$1.03 (+3.71%)
$22.45$28.09$22.4201$27.7514,375,571+$4.79 (+20.86%)
$23.12$24.468$22.33$22.967,219,567+$0.28 (+1.23%)
$22.73$24.3749$22.46$22.6812,066,149-$3.35 (-12.87%)
$25.19$27.23$24.70$26.0314,652,760+$1.08 (+4.33%)
$22.68$25.11$22.3008$24.956,628,217+$1.92 (+8.34%)
$22.94$23.37$22.54$23.036,013,980+$0.37 (+1.63%)
$21.73$22.81$21.275$22.665,446,136+$1.11 (+5.15%)
$20.82$21.805$20.71$21.553,511,789+$0.86 (+4.16%)
$20.80$21.45$20.07$20.695,313,924-$0.11 (-0.53%)
$19.99$21.075$18.93$20.805,078,555+$0.76 (+3.79%)
$20.57$20.65$19.4001$20.043,316,884-$0.20 (-0.99%)
$19.66$20.66$19.33$20.244,373,025+$0.81 (+4.17%)
$20.45$20.70$19.31$19.433,290,935-$1.03 (-5.03%)
$20.44$20.81$20.03$20.463,207,367-$0.27 (-1.30%)
$20.47$20.94$19.75$20.734,757,102+$0.26 (+1.27%)
$20.35$21.2731$20.212$20.473,930,788-$0.25 (-1.21%)

Verified data

Trading days shown
60
Coverage start
July 20, 2026
Coverage end
October 12, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Fastly company profile.Review Fastly valuation and profitability metrics.Review Fastly analyst price targets.

Read the frequently asked questions.

What is Fastly's latest verified closing price?

Fastly closed at $26.43 on October 12, 2026.

What period does Fastly's price history cover?

The page shows 60 verified sessions from July 20, 2026 through October 12, 2026.

What data is included in Fastly's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Fastly's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Fastly's daily prices?

Daily aggregate prices are provided by Polygon.