Pendle PENDLE
$2.44+0.09 (+4.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.45 | +2.96% | $2.38 | $2.49 | $2.37 | 41.15M |
| 2026-09-30 | $2.38 | +2.70% | $2.32 | $2.42 | $2.31 | 37.20M |
| 2026-09-29 | $2.32 | -2.57% | $2.38 | $2.43 | $2.30 | 37.48M |
| 2026-09-28 | $2.38 | -9.73% | $2.64 | $2.67 | $2.34 | 60.22M |
| 2026-09-27 | $2.64 | +2.67% | $2.57 | $2.69 | $2.55 | 40.04M |
| 2026-09-26 | $2.57 | +0.75% | $2.55 | $2.62 | $2.50 | 34.38M |
| 2026-09-25 | $2.55 | -1.35% | $2.59 | $2.65 | $2.50 | 52.97M |
| 2026-09-24 | $2.59 | +4.68% | $2.47 | $2.62 | $2.35 | 68.33M |
| 2026-09-23 | $2.47 | -1.57% | $2.51 | $2.59 | $2.36 | 68.98M |
| 2026-09-22 | $2.51 | -0.19% | $2.51 | $2.54 | $2.40 | 75.07M |
| 2026-09-21 | $2.51 | -7.25% | $2.71 | $2.79 | $2.49 | 74.63M |
| 2026-09-20 | $2.71 | +3.74% | $2.61 | $2.73 | $2.53 | 43.82M |
| 2026-09-19 | $2.61 | +1.00% | $2.59 | $2.78 | $2.58 | 51.64M |
| 2026-09-18 | $2.59 | +10.19% | $2.35 | $2.69 | $2.32 | 85.02M |
| 2026-09-17 | $2.35 | +0.81% | $2.33 | $2.38 | $2.25 | 40.59M |
| 2026-09-16 | $2.33 | +3.02% | $2.26 | $2.34 | $2.15 | 42.79M |
| 2026-09-15 | $2.26 | -4.54% | $2.37 | $2.43 | $2.23 | 57.63M |
| 2026-09-14 | $2.37 | +13.39% | $2.09 | $2.45 | $2.09 | 65.05M |
| 2026-09-13 | $2.09 | -4.78% | $2.19 | $2.21 | $2.08 | 27.95M |
| 2026-09-12 | $2.19 | +9.18% | $2.01 | $2.21 | $2.01 | 35.32M |
| 2026-09-11 | $2.01 | +2.11% | $1.97 | $2.15 | $1.97 | 37.14M |
| 2026-09-10 | $1.97 | -1.92% | $2.01 | $2.05 | $1.93 | 32.55M |
| 2026-09-09 | $2.01 | -5.82% | $2.13 | $2.14 | $1.99 | 31.19M |
| 2026-09-08 | $2.13 | -4.83% | $2.24 | $2.27 | $2.12 | 56.90M |
| 2026-09-07 | $2.24 | +6.50% | $2.10 | $2.26 | $2.04 | 52.52M |
| 2026-09-06 | $2.10 | +4.20% | $2.02 | $2.14 | $2.01 | 57.10M |
| 2026-09-05 | $2.02 | +4.87% | $1.92 | $2.02 | $1.91 | 28.44M |
| 2026-09-04 | $1.92 | -2.48% | $1.97 | $1.99 | $1.86 | 41.12M |
| 2026-09-03 | $1.97 | +6.70% | $1.85 | $1.98 | $1.81 | 39.55M |
| 2026-09-02 | $1.85 | +1.37% | $1.82 | $1.88 | $1.76 | 44.71M |
| 2026-09-01 | $1.82 | +3.65% | $1.76 | $1.83 | $1.75 | 35.91M |
| 2026-08-31 | $1.76 | +2.45% | $1.72 | $1.78 | $1.70 | 28.12M |
| 2026-08-30 | $1.72 | +0.98% | $1.70 | $1.82 | $1.68 | 31.47M |
| 2026-08-29 | $1.70 | +0.03% | $1.70 | $1.72 | $1.67 | 15.47M |
| 2026-08-28 | $1.70 | -4.68% | $1.78 | $1.82 | $1.67 | 26.26M |
| 2026-08-27 | $1.78 | +1.63% | $1.75 | $1.81 | $1.71 | 25.76M |
| 2026-08-26 | $1.75 | +2.45% | $1.71 | $1.76 | $1.69 | 24.20M |
| 2026-08-25 | $1.71 | -3.14% | $1.77 | $1.83 | $1.69 | 41.67M |
| 2026-08-24 | $1.77 | -5.28% | $1.87 | $1.87 | $1.74 | 65.27M |
| 2026-08-23 | $1.87 | +11.06% | $1.68 | $1.97 | $1.59 | 105.31M |
| 2026-08-22 | $1.68 | +1.72% | $1.65 | $1.76 | $1.56 | 57.96M |
| 2026-08-21 | $1.65 | +8.95% | $1.52 | $1.68 | $1.51 | 61.41M |
| 2026-08-20 | $1.52 | +4.63% | $1.45 | $1.52 | $1.44 | 60.13M |
| 2026-08-19 | $1.45 | +9.48% | $1.32 | $1.45 | $1.29 | 39.68M |
| 2026-08-18 | $1.32 | -0.06% | $1.32 | $1.36 | $1.30 | 22.24M |
| 2026-08-17 | $1.32 | +5.53% | $1.26 | $1.33 | $1.25 | 16.96M |
| 2026-08-16 | $1.26 | -3.66% | $1.30 | $1.32 | $1.26 | 16.48M |
| 2026-08-15 | $1.30 | +0.07% | $1.30 | $1.33 | $1.30 | 11.16M |
| 2026-08-14 | $1.30 | -3.37% | $1.35 | $1.35 | $1.28 | 18.16M |
| 2026-08-13 | $1.35 | +1.38% | $1.33 | $1.36 | $1.32 | 15.00M |
| 2026-08-12 | $1.33 | -1.32% | $1.35 | $1.35 | $1.31 | 16.02M |
| 2026-08-11 | $1.35 | -0.47% | $1.35 | $1.36 | $1.31 | 18.92M |
| 2026-08-10 | $1.35 | -0.47% | $1.36 | $1.39 | $1.35 | 16.28M |
| 2026-08-09 | $1.36 | -3.01% | $1.40 | $1.41 | $1.36 | 14.57M |
| 2026-08-08 | $1.40 | +0.71% | $1.39 | $1.42 | $1.37 | 15.14M |
| 2026-08-07 | $1.39 | +1.92% | $1.37 | $1.39 | $1.34 | 20.31M |
| 2026-08-06 | $1.37 | -2.09% | $1.39 | $1.40 | $1.34 | 17.55M |
| 2026-08-05 | $1.39 | +3.36% | $1.35 | $1.44 | $1.34 | 27.18M |
| 2026-08-04 | $1.35 | -1.26% | $1.37 | $1.37 | $1.33 | 17.72M |
| 2026-08-03 | $1.37 | -1.10% | $1.38 | $1.39 | $1.34 | 18.30M |
| 2026-08-02 | $1.38 | -0.13% | $1.38 | $1.41 | $1.36 | 18.60M |
| 2026-08-01 | $1.38 | -3.55% | $1.43 | $1.46 | $1.37 | 19.92M |
| 2026-07-31 | $1.43 | +0.10% | $1.43 | $1.46 | $1.40 | 23.35M |
| 2026-07-30 | $1.43 | +0.78% | $1.42 | $1.45 | $1.39 | 22.88M |
| 2026-07-29 | $1.42 | -3.68% | $1.48 | $1.48 | $1.38 | 25.94M |
| 2026-07-28 | $1.48 | -1.29% | $1.50 | $1.50 | $1.44 | 23.27M |
| 2026-07-27 | $1.50 | -3.94% | $1.56 | $1.57 | $1.49 | 25.89M |
| 2026-07-26 | $1.56 | +5.01% | $1.48 | $1.56 | $1.47 | 21.39M |
| 2026-07-25 | $1.48 | +0.42% | $1.48 | $1.49 | $1.46 | 17.75M |
| 2026-07-24 | $1.48 | -6.09% | $1.57 | $1.60 | $1.48 | 25.92M |
| 2026-07-23 | $1.57 | -3.46% | $1.63 | $1.64 | $1.55 | 23.78M |
| 2026-07-22 | $1.63 | +1.41% | $1.61 | $1.66 | $1.58 | 28.35M |
| 2026-07-21 | $1.61 | +0.83% | $1.59 | $1.67 | $1.59 | 34.34M |
| 2026-07-20 | $1.59 | +1.08% | $1.58 | $1.63 | $1.52 | 34.13M |
| 2026-07-19 | $1.58 | +2.97% | $1.53 | $1.58 | $1.51 | 21.52M |
| 2026-07-18 | $1.53 | -0.47% | $1.54 | $1.56 | $1.51 | 17.44M |
| 2026-07-17 | $1.54 | -0.88% | $1.55 | $1.58 | $1.50 | 25.28M |
| 2026-07-16 | $1.55 | -2.29% | $1.59 | $1.65 | $1.54 | 34.10M |
| 2026-07-15 | $1.59 | +1.17% | $1.57 | $1.63 | $1.53 | 33.00M |
| 2026-07-14 | $1.57 | +7.52% | $1.46 | $1.59 | $1.45 | 30.01M |
| 2026-07-13 | $1.46 | -4.98% | $1.54 | $1.57 | $1.44 | 29.49M |
| 2026-07-12 | $1.54 | +0.37% | $1.53 | $1.56 | $1.52 | 21.10M |
| 2026-07-11 | $1.53 | +1.32% | $1.51 | $1.60 | $1.50 | 27.78M |
| 2026-07-10 | $1.51 | -0.44% | $1.52 | $1.57 | $1.48 | 29.34M |
| 2026-07-09 | $1.52 | +1.65% | $1.49 | $1.60 | $1.49 | 40.25M |
| 2026-07-08 | $1.49 | +0.91% | $1.48 | $1.55 | $1.46 | 48.80M |
| 2026-07-07 | $1.48 | +2.91% | $1.44 | $1.53 | $1.39 | 43.54M |
| 2026-07-06 | $1.44 | +1.63% | $1.41 | $1.47 | $1.37 | 35.18M |
| 2026-07-05 | $1.41 | -3.24% | $1.46 | $1.46 | $1.39 | 41.37M |
| 2026-07-04 | $1.46 | -1.19% | $1.48 | $1.49 | $1.44 | 31.48M |