Pendle Historical Data

PENDLE Page 14
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $ 4.6
+9.04%
$ 1.04 billion $ 82.23 million
Jul 14, 2024 $ 4.22
+11.44%
$ 951.09 million $ 43.45 million
Jul 13, 2024 $ 3.78
-1.16%
$ 849.59 million $ 26.69 million
Jul 12, 2024 $ 3.83
+6.48%
$ 859.62 million $ 48.4 million
Jul 11, 2024 $ 3.6
-0.93%
$ 807.33 million $ 61.24 million
Jul 10, 2024 $ 3.63
+4.44%
$ 815.02 million $ 58.52 million
Jul 9, 2024 $ 3.48
+4.03%
$ 780.5 million $ 48.37 million
Jul 8, 2024 $ 3.34
-6.93%
$ 750.21 million $ 102.85 million
Jul 7, 2024 $ 3.59
-10.38%
$ 806.23 million $ 58.88 million
Jul 6, 2024 $ 4.01
+13.59%
$ 895.62 million $ 65.76 million
Jul 5, 2024 $ 3.53
-8.99%
$ 788.44 million $ 140.35 million
Jul 4, 2024 $ 3.88
-6.15%
$ 866.45 million $ 136.56 million
Jul 3, 2024 $ 4.13
+0.77%
$ 923.3 million $ 116.08 million
Jul 2, 2024 $ 4.1
-17.80%
$ 916.24 million $ 90.39 million
Jul 1, 2024 $ 4.99
-1.52%
$ 1.11 billion $ 50.56 million
Jun 30, 2024 $ 5.06
+1.90%
$ 1.13 billion $ 41.78 million
Jun 29, 2024 $ 4.97
+0.65%
$ 1.11 billion $ 30.56 million
Jun 28, 2024 $ 4.94
-6.36%
$ 1.1 billion $ 63.68 million
Jun 27, 2024 $ 5.27
-2.16%
$ 1.18 billion $ 96.13 million
Jun 26, 2024 $ 5.39
-4.63%
$ 1.2 billion $ 53.92 million
Jun 25, 2024 $ 5.65
-6.19%
$ 1.26 billion $ 79.66 million
Jun 24, 2024 $ 6.02
+6.17%
$ 1.35 billion $ 132.6 million
Jun 23, 2024 $ 5.67
-5.58%
$ 1.27 billion $ 74.04 million
Jun 22, 2024 $ 6.01
-1.16%
$ 1.34 billion $ 73.82 million
Jun 21, 2024 $ 6.08
+3.54%
$ 1.36 billion $ 71.28 million
Jun 20, 2024 $ 5.87
+0.77%
$ 1.31 billion $ 103.3 million
Jun 19, 2024 $ 5.83
+9.09%
$ 1.3 billion $ 131.99 million
Jun 18, 2024 $ 5.34
+2.19%
$ 1.19 billion $ 125.76 million
Jun 17, 2024 $ 5.23
-8.72%
$ 1.17 billion $ 85.86 million
Jun 16, 2024 $ 5.73
+7.19%
$ 1.28 billion $ 50.9 million
Jun 15, 2024 $ 5.34
+8.54%
$ 1.19 billion $ 49.99 million
Jun 14, 2024 $ 4.92
-0.72%
$ 1.1 billion $ 79.06 million
Jun 13, 2024 $ 4.96
-9.71%
$ 1.11 billion $ 60.53 million
Jun 12, 2024 $ 5.49
+11.30%
$ 1.23 billion $ 77.43 million
Jun 11, 2024 $ 4.93
-5.52%
$ 1.1 billion $ 64.1 million
Jun 10, 2024 $ 5.22
-2.58%
$ 1.17 billion $ 42.11 million
Jun 9, 2024 $ 5.36
-1.15%
$ 1.2 billion $ 32.98 million
Jun 8, 2024 $ 5.42
-1.55%
$ 1.21 billion $ 44.32 million
Jun 7, 2024 $ 5.51
-7.29%
$ 1.23 billion $ 78.1 million
Jun 6, 2024 $ 5.94
-3.63%
$ 1.33 billion $ 56.12 million
Jun 5, 2024 $ 6.17
+0.61%
$ 1.38 billion $ 43.93 million
Jun 4, 2024 $ 6.13
+1.20%
$ 1.37 billion $ 58.52 million
Jun 3, 2024 $ 6.06
+3.47%
$ 1.35 billion $ 66.36 million
Jun 2, 2024 $ 5.85
-4.03%
$ 1.31 billion $ 42.36 million
Jun 1, 2024 $ 6.1
-1.34%
$ 1.36 billion $ 46.9 million
May 31, 2024 $ 6.18
-1.21%
$ 1.38 billion $ 48.79 million
May 30, 2024 $ 6.26
+0.36%
$ 1.4 billion $ 55.37 million
May 29, 2024 $ 6.23
-5.01%
$ 1.39 billion $ 66.1 million
May 28, 2024 $ 6.57
-4.72%
$ 1.47 billion $ 126.88 million
May 27, 2024 $ 6.89
+1.83%
$ 1.54 billion $ 90.57 million