Pendle Historical Data

PENDLE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 4.8
-4.27%
$ 814.16 million $ 102.89 million
Oct 6, 2025 $ 5.02
+6.87%
$ 850.73 million $ 75.07 million
Oct 5, 2025 $ 4.7
-1.49%
$ 795.85 million $ 62.63 million
Oct 4, 2025 $ 4.77
-2.21%
$ 807.93 million $ 47.82 million
Oct 3, 2025 $ 4.88
-2.72%
$ 826.11 million $ 87.24 million
Oct 2, 2025 $ 5.01
+4.10%
$ 849.79 million $ 105.43 million
Oct 1, 2025 $ 4.78
+6.78%
$ 815.81 million $ 95.84 million
Sep 30, 2025 $ 4.49
-5.43%
$ 758.78 million $ 138.8 million
Sep 29, 2025 $ 4.75
-1.50%
$ 803.17 million $ 76.79 million
Sep 28, 2025 $ 4.75
+3.09%
$ 815.39 million $ 40.48 million
Sep 27, 2025 $ 4.61
-1.12%
$ 780.18 million $ 42.18 million
Sep 26, 2025 $ 4.67
+5.60%
$ 789.05 million $ 88.72 million
Sep 25, 2025 $ 4.46
-6.05%
$ 747.75 million $ 119.02 million
Sep 24, 2025 $ 4.76
+0.86%
$ 802.94 million $ 61.19 million
Sep 23, 2025 $ 4.72
-3.19%
$ 798.07 million $ 71.64 million
Sep 22, 2025 $ 4.87
-3.16%
$ 824.78 million $ 119.36 million
Sep 21, 2025 $ 5.04
-0.80%
$ 851.4 million $ 36.45 million
Sep 20, 2025 $ 5.09
-1.14%
$ 859.88 million $ 60.17 million
Sep 19, 2025 $ 5.17
-2.06%
$ 870.67 million $ 86.05 million
Sep 18, 2025 $ 5.32
+2.53%
$ 893.94 million $ 79.61 million
Sep 17, 2025 $ 5.22
+4.66%
$ 877.64 million $ 73.7 million
Sep 16, 2025 $ 5.05
+2.40%
$ 844.81 million $ 64.12 million
Sep 15, 2025 $ 4.92
-2.70%
$ 834.53 million $ 51.18 million
Sep 14, 2025 $ 5.08
-2.09%
$ 856.76 million $ 40.79 million
Sep 13, 2025 $ 5.19
-1.53%
$ 878.51 million $ 46.85 million
Sep 12, 2025 $ 5.27
-1.06%
$ 892.33 million $ 66.92 million
Sep 11, 2025 $ 5.33
+11.21%
$ 901.57 million $ 110.97 million
Sep 10, 2025 $ 4.79
+1.26%
$ 810.81 million $ 67.18 million
Sep 9, 2025 $ 4.73
-2.42%
$ 800.73 million $ 81.64 million
Sep 8, 2025 $ 4.85
+4.37%
$ 818.86 million $ 72 million
Sep 7, 2025 $ 4.65
+0.88%
$ 784.5 million $ 24.09 million
Sep 6, 2025 $ 4.6
-2.56%
$ 777.62 million $ 34.21 million
Sep 5, 2025 $ 4.73
+4.80%
$ 797.99 million $ 82.74 million
Sep 4, 2025 $ 4.54
-4.49%
$ 761.45 million $ 69.12 million
Sep 3, 2025 $ 4.75
+4.27%
$ 802.07 million $ 69.08 million
Sep 2, 2025 $ 4.58
+1.88%
$ 769.97 million $ 73.6 million
Sep 1, 2025 $ 4.49
-2.60%
$ 754.58 million $ 63.83 million
Aug 31, 2025 $ 4.66
-3.10%
$ 774.87 million $ 74.74 million
Aug 30, 2025 $ 4.8
+3.30%
$ 807.12 million $ 57.68 million
Aug 29, 2025 $ 4.64
-5.16%
$ 780.03 million $ 107.82 million
Aug 28, 2025 $ 4.9
-3.88%
$ 822.31 million $ 97.47 million
Aug 27, 2025 $ 5.12
-1.51%
$ 855.67 million $ 83.55 million
Aug 26, 2025 $ 5.17
+0.46%
$ 873.52 million $ 203.17 million
Aug 25, 2025 $ 5.18
-12.18%
$ 829.9 million $ 160.35 million
Aug 24, 2025 $ 5.9
-3.34%
$ 951.49 million $ 134.25 million
Aug 23, 2025 $ 6.12
+4.12%
$ 983.45 million $ 140.32 million
Aug 22, 2025 $ 5.87
+8.16%
$ 948.53 million $ 215.03 million
Aug 21, 2025 $ 5.47
-0.41%
$ 875.17 million $ 85.14 million
Aug 20, 2025 $ 5.49
+7.87%
$ 886.21 million $ 106.17 million
Aug 19, 2025 $ 5.13
-4.10%
$ 821.04 million $ 85.45 million