Pendle Historical Data

PENDLE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 3.28
-4.80%
$ 555.56 million $ 62.36 million
Oct 26, 2025 $ 3.45
+7.38%
$ 583.62 million $ 44.6 million
Oct 25, 2025 $ 3.21
-0.25%
$ 543.32 million $ 23.41 million
Oct 24, 2025 $ 3.23
+4.16%
$ 544.71 million $ 40.07 million
Oct 23, 2025 $ 3.08
+1.57%
$ 523.54 million $ 40.99 million
Oct 22, 2025 $ 2.97
-4.95%
$ 513.43 million $ 44.88 million
Oct 21, 2025 $ 3.16
-1.05%
$ 528.43 million $ 58.24 million
Oct 20, 2025 $ 3.21
+0.13%
$ 543.24 million $ 49.45 million
Oct 19, 2025 $ 3.25
+0.30%
$ 544.66 million $ 41.73 million
Oct 18, 2025 $ 3.24
+2.84%
$ 550.08 million $ 31.49 million
Oct 17, 2025 $ 3.17
-1.62%
$ 534.86 million $ 74.39 million
Oct 16, 2025 $ 3.19
-2.63%
$ 548.02 million $ 100.25 million
Oct 15, 2025 $ 3.27
-9.10%
$ 556.67 million $ 125.71 million
Oct 14, 2025 $ 3.6
-7.00%
$ 612.55 million $ 153.07 million
Oct 13, 2025 $ 3.87
-0.12%
$ 655.7 million $ 91.09 million
Oct 12, 2025 $ 3.88
+15.67%
$ 657.25 million $ 110.37 million
Oct 11, 2025 $ 3.35
-6.25%
$ 568.51 million $ 145.05 million
Oct 10, 2025 $ 3.57
-21.28%
$ 609.04 million $ 144.18 million
Oct 9, 2025 $ 4.54
-3.62%
$ 769.64 million $ 96.14 million
Oct 8, 2025 $ 4.71
-1.93%
$ 798.34 million $ 99.47 million
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