Pendle Historical Data

PENDLE
Download
Date Close Price change Market cap Trading volume
Today $ 1.61
+0.01%
$ 275.39 million $ 24.4 million
Yesterday $ 1.59
+0.97%
$ 272.7 million $ 21.66 million
Jul 19, 2026 $ 1.58
+3.10%
$ 270 million $ 15.11 million
Jul 18, 2026 $ 1.53
-0.50%
$ 262.15 million $ 12.26 million
Jul 17, 2026 $ 1.54
-0.81%
$ 263.44 million $ 17.52 million
Jul 16, 2026 $ 1.55
-2.29%
$ 265.64 million $ 23.02 million
Jul 15, 2026 $ 1.59
+0.96%
$ 271.78 million $ 22.92 million
Jul 14, 2026 $ 1.57
+7.57%
$ 268.99 million $ 21.14 million
Jul 13, 2026 $ 1.46
-4.99%
$ 250.3 million $ 20.37 million
Jul 12, 2026 $ 1.54
+0.56%
$ 263.37 million $ 22.72 million
Jul 11, 2026 $ 1.53
+1.29%
$ 261.79 million $ 21.27 million
Jul 10, 2026 $ 1.51
-0.55%
$ 258.53 million $ 20.5 million
Jul 9, 2026 $ 1.52
+1.88%
$ 259.9 million $ 26.36 million
Jul 8, 2026 $ 1.49
+0.60%
$ 255.21 million $ 85.12 million
Jul 7, 2026 $ 1.48
+2.95%
$ 253.73 million $ 35.39 million
Jul 6, 2026 $ 1.44
+1.54%
$ 246.54 million $ 31.71 million
Jul 5, 2026 $ 1.42
-3.10%
$ 242.76 million $ 81.7 million
Jul 4, 2026 $ 1.46
-1.07%
$ 250.48 million $ 21.19 million
Jul 3, 2026 $ 1.48
-2.26%
$ 253.02 million $ 18.2 million
Jul 2, 2026 $ 1.51
+6.17%
$ 259.12 million $ 33.26 million
Jul 1, 2026 $ 1.43
+8.20%
$ 244.08 million $ 24.69 million
Jun 30, 2026 $ 1.32
-2.41%
$ 225.59 million $ 17.94 million
Jun 29, 2026 $ 1.35
+7.07%
$ 230.97 million $ 31.3 million
Jun 28, 2026 $ 1.26
+1.63%
$ 215.87 million $ 11.77 million
Jun 27, 2026 $ 1.24
-2.64%
$ 212.41 million $ 17.87 million
Jun 26, 2026 $ 1.27
+2.52%
$ 218.19 million $ 21.02 million
Jun 25, 2026 $ 1.24
-1.20%
$ 212.58 million $ 25.8 million
Jun 24, 2026 $ 1.26
-4.01%
$ 215.09 million $ 21.43 million
Jun 23, 2026 $ 1.31
-3.60%
$ 224.07 million $ 18.65 million
Jun 22, 2026 $ 1.36
-2.52%
$ 232.44 million $ 22.73 million
Jun 21, 2026 $ 1.39
-1.20%
$ 238.45 million $ 27.77 million
Jun 20, 2026 $ 1.41
+1.98%
$ 241.34 million $ 20.32 million
Jun 19, 2026 $ 1.38
-1.53%
$ 236.66 million $ 16.54 million
Jun 18, 2026 $ 1.41
-3.77%
$ 240.33 million $ 27.89 million
Jun 17, 2026 $ 1.46
+4.43%
$ 249.74 million $ 43.43 million
Jun 16, 2026 $ 1.4
+3.14%
$ 239.14 million $ 24.35 million
Jun 15, 2026 $ 1.36
-1.87%
$ 231.44 million $ 20.27 million
Jun 14, 2026 $ 1.38
+4.74%
$ 236.15 million $ 23.52 million
Jun 13, 2026 $ 1.32
+5.32%
$ 225.24 million $ 22.69 million
Jun 12, 2026 $ 1.25
+0.50%
$ 213.8 million $ 32.11 million
Jun 11, 2026 $ 1.25
+6.07%
$ 212.74 million $ 20.79 million
Jun 10, 2026 $ 1.18
-5.87%
$ 200.56 million $ 21.08 million
Jun 9, 2026 $ 1.25
-1.95%
$ 213.06 million $ 17.43 million
Jun 8, 2026 $ 1.27
+0.52%
$ 217.25 million $ 22.39 million
Jun 7, 2026 $ 1.27
+3.81%
$ 216.13 million $ 21.23 million
Jun 6, 2026 $ 1.22
-0.36%
$ 208.2 million $ 22.35 million
Jun 5, 2026 $ 1.22
-7.22%
$ 208.96 million $ 39.74 million
Jun 4, 2026 $ 1.32
-1.93%
$ 225.22 million $ 47.91 million
Jun 3, 2026 $ 1.35
+2.65%
$ 229.65 million $ 39.9 million
Jun 2, 2026 $ 1.31
-7.69%
$ 223.71 million $ 42.06 million
Download