Pendle Historical Data

PENDLE Page 6
Download
Date Close Price change Market cap Trading volume
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
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