Pendle Historical Data

PENDLE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 5.35
-3.95%
$ 863.34 million $ 114.92 million
Aug 17, 2025 $ 5.57
+2.62%
$ 898.82 million $ 81.09 million
Aug 16, 2025 $ 5.43
+2.73%
$ 875.88 million $ 45.7 million
Aug 15, 2025 $ 5.28
-3.25%
$ 852.63 million $ 136.66 million
Aug 14, 2025 $ 5.46
-3.53%
$ 881.1 million $ 237.38 million
Aug 13, 2025 $ 5.66
-0.85%
$ 913.49 million $ 193.15 million
Aug 12, 2025 $ 5.71
+5.10%
$ 921.37 million $ 154.08 million
Aug 11, 2025 $ 5.43
-0.63%
$ 876.65 million $ 307.95 million
Aug 10, 2025 $ 5.47
-3.60%
$ 882.08 million $ 119.92 million
Aug 9, 2025 $ 5.67
+4.53%
$ 914.11 million $ 196.24 million
Aug 8, 2025 $ 5.43
+8.11%
$ 875.36 million $ 352.21 million
Aug 7, 2025 $ 5.02
+25.20%
$ 810.13 million $ 206.63 million
Aug 6, 2025 $ 4.01
+3.61%
$ 647.09 million $ 59.4 million
Aug 5, 2025 $ 3.87
-4.57%
$ 624.56 million $ 50.74 million
Aug 4, 2025 $ 4.06
+1.96%
$ 654.47 million $ 49.42 million
Aug 3, 2025 $ 3.98
+6.54%
$ 641.91 million $ 51.73 million
Aug 2, 2025 $ 3.76
-4.09%
$ 602.9 million $ 67.33 million
Aug 1, 2025 $ 3.84
-4.94%
$ 632.03 million $ 110.72 million
Jul 31, 2025 $ 4.04
-6.61%
$ 651.61 million $ 91.92 million
Jul 30, 2025 $ 4.32
-0.98%
$ 697.76 million $ 85.84 million
Jul 29, 2025 $ 4.37
-3.31%
$ 704.62 million $ 76.74 million
Jul 28, 2025 $ 4.52
+1.97%
$ 728.58 million $ 119.06 million
Jul 27, 2025 $ 4.43
-0.31%
$ 714.53 million $ 64 million
Jul 26, 2025 $ 4.44
-0.89%
$ 716.78 million $ 44.32 million
Jul 25, 2025 $ 4.48
+4.95%
$ 723.18 million $ 103.75 million
Jul 24, 2025 $ 4.27
-2.65%
$ 689.03 million $ 86.98 million
Jul 23, 2025 $ 4.39
-9.90%
$ 707.71 million $ 120.2 million
Jul 22, 2025 $ 4.87
+5.96%
$ 785.53 million $ 160.24 million
Jul 21, 2025 $ 4.59
-0.52%
$ 741.31 million $ 102.28 million
Jul 20, 2025 $ 4.62
+3.26%
$ 745.21 million $ 139.03 million
Jul 19, 2025 $ 4.47
+0.01%
$ 721.68 million $ 50.01 million
Jul 18, 2025 $ 4.47
+7.20%
$ 721.62 million $ 141.13 million
Jul 17, 2025 $ 4.17
-0.93%
$ 673.17 million $ 83.98 million
Jul 16, 2025 $ 4.21
+3.64%
$ 679.5 million $ 89.29 million
Jul 15, 2025 $ 4.06
+0.50%
$ 655.63 million $ 84.75 million
Jul 14, 2025 $ 4.04
+3.16%
$ 652.36 million $ 93.53 million
Jul 13, 2025 $ 3.92
+1.91%
$ 632.38 million $ 34.45 million
Jul 12, 2025 $ 3.85
-2.57%
$ 620.47 million $ 38.48 million
Jul 11, 2025 $ 3.95
-1.44%
$ 636.82 million $ 87.98 million
Jul 10, 2025 $ 3.92
+5.49%
$ 631.72 million $ 54.87 million
Jul 9, 2025 $ 3.71
+7.61%
$ 599.1 million $ 71.09 million
Jul 8, 2025 $ 3.45
+1.55%
$ 556.73 million $ 28.87 million
Jul 7, 2025 $ 3.4
-0.71%
$ 548.26 million $ 26.16 million
Jul 6, 2025 $ 3.42
+2.24%
$ 552.17 million $ 23.84 million
Jul 5, 2025 $ 3.35
+0.44%
$ 540.07 million $ 16.02 million
Jul 4, 2025 $ 3.33
-5.41%
$ 537.72 million $ 34.11 million
Jul 3, 2025 $ 3.52
-0.12%
$ 568.48 million $ 36.24 million
Jul 2, 2025 $ 3.53
+6.65%
$ 569.14 million $ 41.45 million
Jul 1, 2025 $ 3.31
-4.29%
$ 533.65 million $ 36.83 million
Jun 30, 2025 $ 3.46
-6.92%
$ 557.64 million $ 44.39 million