Pendle Historical Data

PENDLE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 3.71
+4.09%
$ 599.09 million $ 23.08 million
Jun 28, 2025 $ 3.57
+3.53%
$ 575.54 million $ 21.29 million
Jun 27, 2025 $ 3.45
+3.28%
$ 555.9 million $ 39.75 million
Jun 26, 2025 $ 3.34
-0.64%
$ 538.16 million $ 40.17 million
Jun 25, 2025 $ 3.36
-5.28%
$ 541.56 million $ 47.79 million
Jun 24, 2025 $ 3.54
-1.37%
$ 571.74 million $ 59.22 million
Jun 23, 2025 $ 3.59
+9.93%
$ 579.67 million $ 83.51 million
Jun 22, 2025 $ 3.27
-6.25%
$ 527.31 million $ 91.33 million
Jun 21, 2025 $ 3.49
-4.73%
$ 562.48 million $ 42.96 million
Jun 20, 2025 $ 3.66
-5.99%
$ 590.44 million $ 58.62 million
Jun 19, 2025 $ 3.89
+3.21%
$ 628.08 million $ 47.51 million
Jun 18, 2025 $ 3.77
-4.10%
$ 608.54 million $ 87.81 million
Jun 17, 2025 $ 3.93
-3.50%
$ 634.57 million $ 112.03 million
Jun 16, 2025 $ 4.08
+10.20%
$ 657.6 million $ 95.13 million
Jun 15, 2025 $ 3.7
-0.31%
$ 596.76 million $ 32.96 million
Jun 14, 2025 $ 3.71
-2.96%
$ 598.63 million $ 41.9 million
Jun 13, 2025 $ 3.82
-1.02%
$ 616.88 million $ 173.01 million
Jun 12, 2025 $ 3.86
-3.87%
$ 623.24 million $ 110.29 million
Jun 11, 2025 $ 4.02
-10.02%
$ 648.38 million $ 148.95 million
Jun 10, 2025 $ 4.47
+3.26%
$ 720.57 million $ 80.7 million
Jun 9, 2025 $ 4.33
+6.53%
$ 697.86 million $ 85.86 million
Jun 8, 2025 $ 4.06
-1.03%
$ 655.06 million $ 33.78 million
Jun 7, 2025 $ 4.1
+2.46%
$ 661.9 million $ 40.71 million
Jun 6, 2025 $ 4
+0.60%
$ 646.02 million $ 87.86 million
Jun 5, 2025 $ 3.98
-3.21%
$ 642.12 million $ 88.67 million
Jun 4, 2025 $ 4.11
-2.47%
$ 663.45 million $ 69.84 million
Jun 3, 2025 $ 4.22
-1.78%
$ 680.26 million $ 78.82 million
Jun 2, 2025 $ 4.29
+4.16%
$ 692.59 million $ 51.68 million
Jun 1, 2025 $ 4.12
+3.18%
$ 664.9 million $ 42.97 million
May 31, 2025 $ 3.99
+1.30%
$ 644.41 million $ 66.53 million
May 30, 2025 $ 3.94
-8.97%
$ 636.08 million $ 91.34 million
May 29, 2025 $ 4.33
-3.98%
$ 698.78 million $ 76.45 million
May 28, 2025 $ 4.51
-1.10%
$ 727.76 million $ 64.37 million
May 27, 2025 $ 4.56
+5.33%
$ 735.87 million $ 70.63 million
May 26, 2025 $ 4.33
-2.04%
$ 698.67 million $ 56.64 million
May 25, 2025 $ 4.42
-0.08%
$ 713.19 million $ 45.34 million
May 24, 2025 $ 4.42
+3.99%
$ 713.8 million $ 46.74 million
May 23, 2025 $ 4.25
-8.59%
$ 686.38 million $ 84.12 million
May 22, 2025 $ 4.66
+6.46%
$ 751.06 million $ 73.29 million
May 21, 2025 $ 4.37
-0.26%
$ 705.47 million $ 89.16 million
May 20, 2025 $ 4.38
+5.89%
$ 707.34 million $ 121.72 million
May 19, 2025 $ 4.14
-0.92%
$ 667.97 million $ 77.03 million
May 18, 2025 $ 4.18
+7.05%
$ 674.15 million $ 47.53 million
May 17, 2025 $ 3.9
-2.51%
$ 629.69 million $ 46.45 million
May 16, 2025 $ 4
-2.00%
$ 645.88 million $ 82.36 million
May 15, 2025 $ 4.08
-2.82%
$ 659.04 million $ 102.69 million
May 14, 2025 $ 4.2
+0.27%
$ 678.09 million $ 88.36 million
May 13, 2025 $ 4.19
+9.39%
$ 676.12 million $ 106.1 million
May 12, 2025 $ 3.83
-1.77%
$ 618.11 million $ 69.19 million
May 11, 2025 $ 3.9
-4.52%
$ 629.18 million $ 60.8 million