TipRanks
Go Ultimate55% OFF

Fastly (2Y7) Historical Prices

DE:2Y7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202620.8720.9519.1419.1419.14-5.15%120.07
Oct 30, 202622.0322.0320.1820.1820.18-11.26%1,0626.38
Oct 29, 202623.2823.2822.7422.7422.74-4.93%00.00
Oct 28, 202624.3824.5323.9223.9223.92-1.52%9225.42
Oct 27, 202622.7824.2922.7824.2924.29+5.98%00.00
Oct 26, 202621.5922.9221.5722.9222.92+7.10%600.33
Oct 23, 202620.1621.4019.6021.4021.40+5.47%3181.79
Oct 22, 202620.0020.2920.0020.2920.29-2.50%00.00
Oct 21, 202620.0520.8119.8720.8120.81+5.31%00.00
Oct 20, 202620.3520.3519.7619.7619.76-4.54%00.00
Oct 19, 202620.4520.7920.2820.7020.70+3.04%1,5009.78
Oct 16, 202622.3722.3720.0920.0920.09-6.47%00.00
Oct 15, 202621.7321.7321.4821.4821.48-7.17%00.00
Oct 14, 202624.2224.2223.1423.1423.14-3.38%00.00
Oct 13, 202623.4323.9523.4223.9523.95+0.04%00.00
Oct 12, 202626.1526.1523.9423.9423.94-8.49%3,03021.62
Oct 09, 202622.7426.1622.7426.1626.16+15.80%410.29
Oct 08, 202622.5122.5922.5122.5922.59+0.58%00.00
Oct 07, 202622.6322.6322.4622.4622.46-2.31%00.00
Oct 06, 202623.2223.5322.9922.9922.99+1.05%00.00
Oct 05, 202623.1723.1722.7522.7522.75-3.56%00.00
Oct 02, 202623.4723.7123.4723.5923.59+1.99%00.00
Oct 01, 202622.8723.1322.8723.1323.13-1.20%00.00
Sep 30, 202622.3523.4122.3223.4123.41+7.43%00.00
Sep 29, 202621.8421.9021.7921.7921.79+1.02%3002.05
Sep 28, 202621.7021.7021.5621.5721.57-2.75%450.31
Sep 25, 202624.0124.3522.1822.1822.18-7.78%2091.46
Sep 24, 202625.1525.1524.0524.0524.05+10.12%450.31
Sep 23, 202622.9322.9321.8421.8421.84-6.63%00.00
Sep 22, 202623.9724.1123.3923.3923.39+0.30%00.00
Sep 21, 202621.0223.3221.0223.3223.32+13.42%8003.94
Sep 18, 202621.5721.5720.5620.5620.56-4.37%00.00
Sep 17, 202620.6821.5020.6821.5021.50+1.80%00.00
Sep 16, 202621.1621.2921.1221.1221.12+0.24%00.00
Sep 15, 202621.5821.5821.0721.0721.07-0.28%300.14
Sep 14, 202619.7021.1319.7021.1321.13+9.82%1000.46
Sep 11, 202619.6919.9419.2419.2419.24-3.05%00.00
Sep 10, 202619.6819.8519.6319.8519.85+3.82%00.00
Sep 09, 202618.6719.1218.5019.1219.12+6.85%00.00
Sep 08, 202617.7717.8917.7217.8917.89+0.62%00.00
Sep 07, 202617.7817.7817.7817.7817.78-0.06%00.00
Sep 04, 202618.0918.0917.7917.7917.79-0.17%750.33
Sep 03, 202617.4517.8217.4517.8217.82-0.25%20.01
Sep 02, 202617.8717.8717.8717.8717.87-4.72%00.00
Sep 01, 202619.3719.3718.7518.7518.75-5.11%20.01
Aug 31, 202619.7419.7619.7419.7619.76-5.18%200.08
Aug 28, 202621.0521.0520.8420.8420.84-0.05%30.01
Aug 27, 202620.8520.8520.8520.8520.85+4.25%00.00
Aug 26, 202619.4320.0019.4320.0020.00-0.30%780.27
Aug 25, 202620.0620.0620.0620.0620.06-0.10%00.00