Pendle Historical Data

PENDLE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 6.46
+8.34%
$ 1.42 billion $ 292.13 million
Apr 5, 2024 $ 5.96
-4.78%
$ 1.32 billion $ 244.09 million
Apr 4, 2024 $ 6.26
+28.73%
$ 1.38 billion $ 235.79 million
Apr 3, 2024 $ 4.87
-6.90%
$ 1.07 billion $ 126.95 million
Apr 2, 2024 $ 5.23
-2.13%
$ 1.15 billion $ 175.64 million
Apr 1, 2024 $ 5.34
-2.91%
$ 1.18 billion $ 202.9 million
Mar 31, 2024 $ 5.5
+20.54%
$ 1.21 billion $ 189.39 million
Mar 30, 2024 $ 4.56
+3.65%
$ 1.01 billion $ 84.86 million
Mar 29, 2024 $ 4.4
+6.49%
$ 970.6 million $ 126.25 million
Mar 28, 2024 $ 4.13
-0.76%
$ 911.42 million $ 74.49 million
Mar 27, 2024 $ 4.17
+3.28%
$ 918.33 million $ 146.98 million
Mar 26, 2024 $ 4.03
+0.36%
$ 960.37 million $ 114.41 million
Mar 25, 2024 $ 4.02
+12.85%
$ 956.98 million $ 124.46 million
Mar 24, 2024 $ 3.56
+2.64%
$ 848 million $ 75.1 million
Mar 23, 2024 $ 3.47
+12.54%
$ 826.18 million $ 156 million
Mar 22, 2024 $ 3.08
+0.57%
$ 734.11 million $ 75.67 million
Mar 21, 2024 $ 3.07
+10.98%
$ 729.98 million $ 80.13 million
Mar 20, 2024 $ 2.76
+14.40%
$ 657.74 million $ 69.19 million
Mar 19, 2024 $ 2.41
-6.81%
$ 574.93 million $ 56.87 million
Mar 18, 2024 $ 2.59
-7.20%
$ 616.98 million $ 40.74 million
Mar 17, 2024 $ 2.79
+10.78%
$ 664.83 million $ 42.99 million
Mar 16, 2024 $ 2.52
-7.71%
$ 600.12 million $ 46.68 million
Mar 15, 2024 $ 2.73
-4.90%
$ 650.22 million $ 47.59 million
Mar 14, 2024 $ 2.87
-4.41%
$ 683.69 million $ 48.54 million
Mar 13, 2024 $ 3
-0.77%
$ 715.21 million $ 45.61 million
Mar 12, 2024 $ 3.03
-3.36%
$ 720.74 million $ 50.15 million
Mar 11, 2024 $ 3.13
+3.76%
$ 745.78 million $ 44.27 million
Mar 10, 2024 $ 3.02
-3.24%
$ 718.72 million $ 32.69 million
Mar 9, 2024 $ 3.12
+1.15%
$ 742.81 million $ 41.99 million
Mar 8, 2024 $ 3.08
-4.94%
$ 734.35 million $ 44.42 million
Mar 7, 2024 $ 3.24
+4.29%
$ 772.54 million $ 41.93 million
Mar 6, 2024 $ 3.11
+9.95%
$ 740.77 million $ 62.55 million
Mar 5, 2024 $ 2.83
-8.60%
$ 673.71 million $ 91.5 million
Mar 4, 2024 $ 3.1
-6.15%
$ 737.12 million $ 49.02 million
Mar 3, 2024 $ 3.3
-3.47%
$ 785.43 million $ 56.68 million
Mar 2, 2024 $ 3.42
-1.37%
$ 811.63 million $ 44.57 million
Mar 1, 2024 $ 3.46
+9.42%
$ 822.98 million $ 61.5 million
Feb 29, 2024 $ 3.17
+7.24%
$ 752.15 million $ 71.46 million
Feb 28, 2024 $ 2.95
+4.20%
$ 701.34 million $ 65.74 million
Feb 27, 2024 $ 2.83
-0.42%
$ 673.06 million $ 38.65 million
Feb 26, 2024 $ 2.85
+2.59%
$ 675.91 million $ 39.24 million
Feb 25, 2024 $ 2.77
-2.91%
$ 658.84 million $ 32.11 million
Feb 24, 2024 $ 2.86
+5.15%
$ 678.61 million $ 34.11 million
Feb 23, 2024 $ 2.72
+1.40%
$ 645.36 million $ 63.46 million
Feb 22, 2024 $ 2.68
+4.62%
$ 636.43 million $ 88.33 million
Feb 21, 2024 $ 2.56
-6.58%
$ 608.32 million $ 60.9 million
Feb 20, 2024 $ 2.74
-3.84%
$ 651.13 million $ 61.88 million
Feb 19, 2024 $ 2.85
-2.78%
$ 677.13 million $ 45.89 million
Feb 18, 2024 $ 2.93
-2.52%
$ 696.48 million $ 33.99 million
Feb 17, 2024 $ 3.01
-1.03%
$ 710.86 million $ 29.98 million