Pendle Historical Data

PENDLE Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 2.72
+7.50%
$ 438.27 million $ 53.14 million
Mar 30, 2025 $ 2.53
+0.86%
$ 407.57 million $ 26.97 million
Mar 29, 2025 $ 2.5
-7.56%
$ 404.09 million $ 43.99 million
Mar 28, 2025 $ 2.71
-5.78%
$ 437.12 million $ 48.62 million
Mar 27, 2025 $ 2.88
-0.56%
$ 463.93 million $ 34.98 million
Mar 26, 2025 $ 2.89
-1.60%
$ 466.58 million $ 40.1 million
Mar 25, 2025 $ 2.94
+3.19%
$ 474.11 million $ 43.52 million
Mar 24, 2025 $ 2.85
+6.52%
$ 459.47 million $ 53.16 million
Mar 23, 2025 $ 2.67
+1.34%
$ 431.52 million $ 49.43 million
Mar 22, 2025 $ 2.64
+5.38%
$ 425.81 million $ 42.32 million
Mar 21, 2025 $ 2.5
-0.31%
$ 404.06 million $ 42.25 million
Mar 20, 2025 $ 2.51
-0.63%
$ 405.32 million $ 44.22 million
Mar 19, 2025 $ 2.53
+5.41%
$ 407.84 million $ 62.7 million
Mar 18, 2025 $ 2.4
+3.44%
$ 386.84 million $ 56.96 million
Mar 17, 2025 $ 2.32
+12.14%
$ 383.61 million $ 57.74 million
Mar 16, 2025 $ 2.07
-5.77%
$ 342.08 million $ 36.64 million
Mar 15, 2025 $ 2.19
+4.25%
$ 362.99 million $ 21.94 million
Mar 14, 2025 $ 2.16
+6.30%
$ 357.43 million $ 33.63 million
Mar 13, 2025 $ 2.03
-2.10%
$ 336.15 million $ 34.32 million
Mar 12, 2025 $ 2.08
-0.06%
$ 343.43 million $ 47.3 million
Mar 11, 2025 $ 2.08
+8.37%
$ 480.68 million $ 55.89 million
Mar 10, 2025 $ 1.91
-7.12%
$ 443.45 million $ 48.89 million
Mar 9, 2025 $ 2.06
-13.78%
$ 477.35 million $ 33.56 million
Mar 8, 2025 $ 2.39
-1.29%
$ 553.2 million $ 18.88 million
Mar 7, 2025 $ 2.42
-0.97%
$ 560.54 million $ 40.82 million
Mar 6, 2025 $ 2.44
-3.25%
$ 565.9 million $ 38.28 million
Mar 5, 2025 $ 2.53
+2.16%
$ 584.83 million $ 39.34 million
Mar 4, 2025 $ 2.47
+0.20%
$ 572.48 million $ 66.1 million
Mar 3, 2025 $ 2.47
-19.90%
$ 571.46 million $ 50.72 million
Mar 2, 2025 $ 3.08
+7.88%
$ 713.29 million $ 42.52 million
Mar 1, 2025 $ 2.85
-0.67%
$ 661.16 million $ 26.52 million
Feb 28, 2025 $ 2.87
-2.23%
$ 665.38 million $ 64.49 million
Feb 27, 2025 $ 2.94
+6.96%
$ 680.58 million $ 47.21 million
Feb 26, 2025 $ 2.75
-5.05%
$ 636.09 million $ 43.85 million
Feb 25, 2025 $ 2.89
-1.54%
$ 669.95 million $ 63.36 million
Feb 24, 2025 $ 2.94
-14.18%
$ 680.21 million $ 45.5 million
Feb 23, 2025 $ 3.42
-2.18%
$ 792.37 million $ 26.8 million
Feb 22, 2025 $ 3.5
+3.17%
$ 810.05 million $ 31.97 million
Feb 21, 2025 $ 3.39
-4.52%
$ 785.17 million $ 62.17 million
Feb 20, 2025 $ 3.55
+7.87%
$ 822.25 million $ 32.51 million
Feb 19, 2025 $ 3.29
+1.89%
$ 762.28 million $ 28.37 million
Feb 18, 2025 $ 3.23
-6.24%
$ 748.01 million $ 51.46 million
Feb 17, 2025 $ 3.45
-2.87%
$ 797.91 million $ 49.34 million
Feb 16, 2025 $ 3.55
-2.30%
$ 821.37 million $ 32.61 million
Feb 15, 2025 $ 3.63
-1.43%
$ 833.48 million $ 40.53 million
Feb 14, 2025 $ 3.68
+8.16%
$ 845.3 million $ 56 million
Feb 13, 2025 $ 3.4
-5.35%
$ 781.31 million $ 54.99 million
Feb 12, 2025 $ 3.59
-0.58%
$ 825.41 million $ 84.49 million
Feb 11, 2025 $ 3.62
+4.18%
$ 830.21 million $ 89.84 million
Feb 10, 2025 $ 3.47
+8.95%
$ 796.87 million $ 77.93 million