Pendle Historical Data

PENDLE Page 8
Download
Date Close Price change Market cap Trading volume
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
May 10, 2025 $ 4.08
+5.94%
$ 658.96 million $ 70.43 million
May 9, 2025 $ 3.86
+5.02%
$ 622.03 million $ 96.86 million
May 8, 2025 $ 3.67
+13.64%
$ 592.24 million $ 101.75 million
May 7, 2025 $ 3.23
+0.71%
$ 521.17 million $ 36.22 million
May 6, 2025 $ 3.21
-0.86%
$ 517.51 million $ 40.3 million
May 5, 2025 $ 3.24
+0.69%
$ 522.03 million $ 41.93 million
May 4, 2025 $ 3.21
-3.62%
$ 518.43 million $ 43.68 million
May 3, 2025 $ 3.33
-7.77%
$ 537.92 million $ 44.06 million
May 2, 2025 $ 3.61
+2.90%
$ 583.22 million $ 56.22 million
May 1, 2025 $ 3.51
+2.15%
$ 566.78 million $ 108.87 million
Apr 30, 2025 $ 3.44
+3.48%
$ 554.81 million $ 73.45 million
Apr 29, 2025 $ 3.32
-1.42%
$ 536.3 million $ 14.95 million
Apr 28, 2025 $ 3.37
+2.19%
$ 544.02 million $ 182.56 million
Apr 27, 2025 $ 3.3
-4.54%
$ 532.46 million $ 44.85 million
Apr 26, 2025 $ 3.46
-3.01%
$ 557.78 million $ 71.37 million
Apr 25, 2025 $ 3.56
+3.74%
$ 575.05 million $ 192.93 million
Apr 24, 2025 $ 3.43
+5.08%
$ 554.15 million $ 149.38 million
Apr 23, 2025 $ 3.27
-5.52%
$ 527.33 million $ 82.85 million
Apr 22, 2025 $ 3.46
+6.75%
$ 558.2 million $ 60.45 million
Apr 21, 2025 $ 3.24
+4.08%
$ 523.22 million $ 61.11 million
Apr 20, 2025 $ 3.12
-1.82%
$ 502.69 million $ 28.37 million
Apr 19, 2025 $ 3.17
-0.04%
$ 511.97 million $ 27.95 million
Apr 18, 2025 $ 3.17
+2.12%
$ 512.15 million $ 32.34 million
Apr 17, 2025 $ 3.11
-1.37%
$ 501.52 million $ 58.47 million
Apr 16, 2025 $ 3.15
+3.39%
$ 508.48 million $ 54.7 million
Apr 15, 2025 $ 3.05
-1.80%
$ 491.8 million $ 39.81 million
Apr 14, 2025 $ 3.1
-3.68%
$ 500.81 million $ 55.74 million
Apr 13, 2025 $ 3.22
-6.78%
$ 519.92 million $ 52.4 million
Apr 12, 2025 $ 3.46
+6.17%
$ 557.81 million $ 72.08 million
Apr 11, 2025 $ 3.26
+2.51%
$ 525.37 million $ 93.38 million