Pendle Historical Data

PENDLE Page 7
Download
Date Close Price change Market cap Trading volume
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
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