Pendle (PENDLE) Price History
Daily price, volume and market cap for Pendle (PENDLE) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $2.16 | $56.90M | $375.07M |
| 2026-10-19 | $2.10 | $48.13M | $364.57M |
| 2026-10-18 | $2.05 | $47.26M | $355.32M |
| 2026-10-17 | $2.05 | $44.41M | $356.95M |
| 2026-10-16 | $2.09 | $58.78M | $363.16M |
| 2026-10-15 | $2.06 | $72.89M | $357.38M |
| 2026-10-14 | $2.05 | $57.17M | $356.07M |
| 2026-10-13 | $2.13 | $60.79M | $370.60M |
| 2026-10-12 | $2.04 | $45.10M | $354.88M |
| 2026-10-09 | $2.12 | $54.73M | – |
| 2026-10-08 | $2.08 | $58.44M | – |
| 2026-10-07 | $2.25 | $52.78M | – |
| 2026-10-06 | $2.39 | $23.08M | – |
| 2026-10-05 | $2.45 | $41.40M | – |
| 2026-10-04 | $2.45 | $25.61M | – |
| 2026-10-03 | $2.41 | $18.22M | – |
| 2026-10-02 | $2.35 | $39.52M | – |
| 2026-10-01 | $2.37 | $41.35M | – |
| 2026-09-30 | $2.38 | $37.20M | – |
| 2026-09-29 | $2.32 | $37.48M | – |
| 2026-09-28 | $2.38 | $60.22M | – |
| 2026-09-27 | $2.64 | $40.04M | – |
| 2026-09-26 | $2.57 | $34.38M | – |
| 2026-09-25 | $2.55 | $52.97M | – |
| 2026-09-24 | $2.59 | $68.33M | – |
| 2026-09-23 | $2.47 | $68.98M | – |
| 2026-09-22 | $2.51 | $75.07M | – |
| 2026-09-21 | $2.51 | $74.63M | – |
| 2026-09-20 | $2.71 | $43.82M | – |
| 2026-09-19 | $2.61 | $51.64M | – |
| 2026-09-18 | $2.59 | $85.02M | – |
| 2026-09-17 | $2.35 | $40.59M | – |
| 2026-09-16 | $2.33 | $42.79M | – |
| 2026-09-15 | $2.26 | $57.63M | – |
| 2026-09-14 | $2.37 | $65.05M | – |
| 2026-09-13 | $2.09 | $27.95M | – |
| 2026-09-12 | $2.19 | $35.32M | – |
| 2026-09-11 | $2.01 | $37.14M | – |
| 2026-09-10 | $1.97 | $32.55M | – |
| 2026-09-09 | $2.01 | $31.19M | – |
| 2026-09-08 | $2.13 | $56.90M | – |
| 2026-09-07 | $2.24 | $52.52M | – |
| 2026-09-06 | $2.10 | $57.10M | – |
| 2026-09-05 | $2.02 | $28.44M | – |
| 2026-09-04 | $1.92 | $41.12M | – |
| 2026-09-03 | $1.97 | $39.55M | – |
| 2026-09-02 | $1.85 | $44.71M | – |
| 2026-09-01 | $1.82 | $35.91M | – |
| 2026-08-31 | $1.76 | $28.12M | – |
| 2026-08-30 | $1.72 | $31.47M | – |
| 2026-08-29 | $1.70 | $15.47M | – |
| 2026-08-28 | $1.70 | $26.26M | – |
| 2026-08-27 | $1.78 | $25.76M | – |
| 2026-08-26 | $1.75 | $24.20M | – |
| 2026-08-25 | $1.71 | $41.67M | – |
| 2026-08-24 | $1.77 | $65.27M | – |
| 2026-08-23 | $1.87 | $105.31M | – |
| 2026-08-22 | $1.68 | $57.96M | – |
| 2026-08-21 | $1.65 | $61.41M | – |
| 2026-08-20 | $1.52 | $60.13M | – |
| 2026-08-19 | $1.45 | $39.68M | – |
| 2026-08-18 | $1.32 | $22.24M | – |
| 2026-08-17 | $1.32 | $16.96M | – |
| 2026-08-16 | $1.26 | $16.48M | – |
| 2026-08-15 | $1.30 | $11.16M | – |
| 2026-08-14 | $1.30 | $18.16M | – |
| 2026-08-13 | $1.35 | $15.00M | – |
| 2026-08-12 | $1.33 | $16.02M | – |
| 2026-08-11 | $1.35 | $18.92M | – |
| 2026-08-10 | $1.35 | $16.28M | – |
| 2026-08-09 | $1.36 | $14.57M | – |
| 2026-08-08 | $1.40 | $15.14M | – |
| 2026-08-07 | $1.39 | $20.31M | – |
| 2026-08-06 | $1.37 | $17.55M | – |
| 2026-08-05 | $1.39 | $27.18M | – |
| 2026-08-04 | $1.35 | $17.72M | – |
| 2026-08-03 | $1.37 | $18.30M | – |
| 2026-08-02 | $1.38 | $18.60M | – |
| 2026-08-01 | $1.38 | $19.92M | – |
| 2026-07-31 | $1.43 | $23.35M | – |
| 2026-07-30 | $1.43 | $22.88M | – |
| 2026-07-29 | $1.42 | $25.94M | – |
| 2026-07-28 | $1.48 | $23.27M | – |
| 2026-07-27 | $1.50 | $25.89M | – |
| 2026-07-26 | $1.56 | $21.39M | – |
| 2026-07-25 | $1.48 | $17.75M | – |
| 2026-07-24 | $1.48 | $25.92M | – |
| 2026-07-23 | $1.57 | $23.78M | – |
| 2026-07-22 | $1.63 | $28.35M | – |
| 2026-07-21 | $1.61 | $34.34M | – |
| 2026-07-20 | $1.59 | $34.13M | – |
| 2026-07-19 | $1.58 | $21.52M | – |
| 2026-07-18 | $1.53 | $17.44M | – |
| 2026-07-17 | $1.54 | $25.28M | – |
| 2026-07-16 | $1.55 | $34.10M | – |
| 2026-07-15 | $1.59 | $33.00M | – |
| 2026-07-14 | $1.57 | $30.01M | – |
| 2026-07-13 | $1.46 | $29.49M | – |
| 2026-07-12 | $1.54 | $21.10M | – |
| 2026-07-11 | $1.53 | $27.78M | – |
| 2026-07-10 | $1.51 | $29.34M | – |
| 2026-07-09 | $1.52 | $40.25M | – |
| 2026-07-08 | $1.49 | $48.80M | – |
| 2026-07-07 | $1.48 | $43.54M | – |
| 2026-07-06 | $1.44 | $35.18M | – |
| 2026-07-05 | $1.41 | $41.37M | – |
| 2026-07-04 | $1.46 | $31.48M | – |
| 2026-07-03 | $1.48 | $26.29M | – |
| 2026-07-02 | $1.51 | $48.80M | – |
| 2026-07-01 | $1.42 | $40.14M | – |
| 2026-06-30 | $1.31 | $30.45M | – |
| 2026-06-29 | $1.35 | $45.21M | – |
| 2026-06-28 | $1.26 | $18.81M | – |
| 2026-06-27 | $1.24 | $26.01M | – |
| 2026-06-26 | $1.27 | $32.60M | – |
| 2026-06-25 | $1.24 | $39.64M | – |
| 2026-06-24 | $1.26 | $34.46M | – |
| 2026-06-23 | $1.31 | $30.03M | – |
| 2026-06-22 | $1.36 | $34.26M | – |
| 2026-06-21 | $1.39 | $38.86M | – |
| 2026-06-20 | $1.41 | $29.33M | – |
| 2026-06-19 | $1.38 | $26.98M | – |
| 2026-06-18 | $1.40 | $41.42M | – |
| 2026-06-17 | $1.46 | $62.98M | – |
| 2026-06-16 | $1.40 | $35.58M | – |
| 2026-06-15 | $1.35 | $31.18M | – |
| 2026-06-14 | $1.38 | $34.98M | – |
| 2026-06-13 | $1.32 | $27.58M | – |
| 2026-06-12 | $1.25 | $31.21M | – |
| 2026-06-11 | $1.25 | $32.01M | – |
| 2026-06-10 | $1.17 | $31.61M | – |
| 2026-06-09 | $1.25 | $27.84M | – |
| 2026-06-08 | $1.27 | $34.09M | – |
| 2026-06-07 | $1.26 | $32.95M | – |
| 2026-06-06 | $1.22 | $33.35M | – |
| 2026-06-05 | $1.22 | $62.54M | – |
| 2026-06-04 | $1.32 | $72.31M | – |
| 2026-06-03 | $1.34 | $61.93M | – |
| 2026-06-02 | $1.31 | $66.86M | – |
| 2026-06-01 | $1.42 | $57.26M | – |
| 2026-05-31 | $1.36 | $40.52M | – |
| 2026-05-30 | $1.33 | $47.12M | – |
| 2026-05-29 | $1.38 | $67.30M | – |
| 2026-05-28 | $1.46 | $58.48M | – |
| 2026-05-27 | $1.58 | $65.30M | – |
| 2026-05-26 | $1.79 | $53.30M | – |
| 2026-05-25 | $1.92 | $48.69M | – |
| 2026-05-24 | $1.82 | $31.27M | – |
| 2026-05-23 | $1.89 | $45.42M | – |
| 2026-05-22 | $1.83 | $56.13M | – |
| 2026-05-21 | $1.90 | $49.36M | – |
| 2026-05-20 | $1.84 | $50.70M | – |
| 2026-05-19 | $1.72 | $31.52M | – |
| 2026-05-18 | $1.84 | $45.43M | – |
| 2026-05-17 | $1.84 | $38.72M | – |
| 2026-05-16 | $1.83 | $44.56M | – |
| 2026-05-15 | $1.97 | $62.37M | – |
| 2026-05-14 | $2.02 | $54.00M | – |
| 2026-05-13 | $1.95 | $73.40M | – |
| 2026-05-12 | $2.03 | $107.63M | – |
| 2026-05-11 | $2.15 | $91.56M | – |
| 2026-05-10 | $1.98 | $45.19M | – |
| 2026-05-09 | $2.01 | $53.89M | – |
| 2026-05-08 | $2.07 | $96.76M | – |
| 2026-05-07 | $1.87 | $91.46M | – |
| 2026-05-06 | $1.95 | $114.71M | – |
| 2026-05-05 | $1.97 | $117.54M | – |
| 2026-05-04 | $1.89 | $180.32M | – |
| 2026-05-03 | $1.59 | $40.67M | – |
| 2026-05-02 | $1.60 | $58.79M | – |
| 2026-05-01 | $1.58 | $165.32M | – |
| 2026-04-30 | $1.43 | $51.74M | – |
| 2026-04-29 | $1.32 | $35.29M | – |
| 2026-04-28 | $1.34 | $29.97M | – |
| 2026-04-27 | $1.32 | $39.70M | – |
| 2026-04-26 | $1.34 | $28.05M | – |
| 2026-04-25 | $1.28 | $21.96M | – |
| 2026-04-24 | $1.29 | $33.93M | – |
| 2026-04-23 | $1.31 | $29.19M | – |
| 2026-04-22 | $1.32 | $38.74M | – |
| 2026-04-21 | $1.34 | $45.93M | – |
| 2026-04-20 | $1.33 | $43.26M | – |
| 2026-04-19 | $1.24 | $40.65M | – |
| 2026-04-18 | $1.36 | $74.40M | – |
| 2026-04-17 | $1.43 | $119.22M | – |
| 2026-04-16 | $1.28 | $60.56M | – |
| 2026-04-15 | $1.10 | $27.75M | – |
| 2026-04-14 | $1.05 | $31.00M | – |
| 2026-04-13 | $1.11 | $28.64M | – |
| 2026-04-12 | $1.04 | $27.90M | – |
| 2026-04-11 | $1.13 | $31.85M | – |
| 2026-04-10 | $1.09 | $28.39M | – |
| 2026-04-09 | $1.06 | $29.44M | – |
| 2026-04-08 | $1.02 | $32.64M | – |
| 2026-04-07 | $1.08 | $41.33M | – |
| 2026-04-06 | $1.02 | $47.77M | – |
| 2026-04-05 | $1.01 | $38.33M | – |
| 2026-04-04 | $1.06 | $18.38M | – |
| 2026-04-03 | $1.07 | $18.56M | – |
| 2026-04-02 | $1.08 | $26.94M | – |
| 2026-04-01 | $1.13 | $25.39M | – |
| 2026-03-31 | $1.11 | $25.91M | – |
| 2026-03-30 | $1.12 | $20.97M | – |
| 2026-03-29 | $1.11 | $18.33M | – |
| 2026-03-28 | $1.14 | $18.94M | – |
| 2026-03-27 | $1.17 | $23.55M | – |
| 2026-03-26 | $1.20 | $27.64M | – |
| 2026-03-25 | $1.29 | $37.33M | – |
| 2026-03-24 | $1.24 | $28.79M | – |
| 2026-03-23 | $1.24 | $32.08M | – |
| 2026-03-22 | $1.16 | $20.70M | – |
| 2026-03-21 | $1.21 | $16.49M | – |
| 2026-03-20 | $1.27 | $24.27M | – |
| 2026-03-19 | $1.24 | $19.92M | – |
| 2026-03-18 | $1.26 | $26.64M | – |
| 2026-03-17 | $1.34 | $27.53M | – |
| 2026-03-16 | $1.38 | $40.48M | – |
| 2026-03-15 | $1.29 | $20.31M | – |
| 2026-03-14 | $1.27 | $20.46M | – |
| 2026-03-13 | $1.28 | $34.81M | – |
| 2026-03-12 | $1.26 | $43.39M | – |
| 2026-03-11 | $1.29 | $22.43M | – |
| 2026-03-10 | $1.28 | $33.29M | – |
| 2026-03-09 | $1.21 | $25.37M | – |
| 2026-03-08 | $1.18 | $20.63M | – |
| 2026-03-07 | $1.20 | $28.01M | – |
| 2026-03-06 | $1.21 | $25.10M | – |
| 2026-03-05 | $1.28 | $26.85M | – |
| 2026-03-04 | $1.30 | $38.42M | – |
| 2026-03-03 | $1.27 | $30.52M | – |
| 2026-03-02 | $1.32 | $33.15M | – |
| 2026-03-01 | $1.26 | $39.31M | – |
| 2026-02-28 | $1.29 | $65.27M | – |
| 2026-02-27 | $1.25 | $32.03M | – |
| 2026-02-26 | $1.30 | $35.37M | – |
| 2026-02-25 | $1.28 | $35.89M | – |
| 2026-02-24 | $1.19 | $34.24M | – |
| 2026-02-23 | $1.19 | $36.72M | – |
| 2026-02-22 | $1.20 | $19.65M | – |
| 2026-02-21 | $1.22 | $16.67M | – |
| 2026-02-20 | $1.22 | $32.36M | – |
| 2026-02-19 | $1.19 | $24.85M | – |
| 2026-02-18 | $1.19 | $33.11M | – |
| 2026-02-17 | $1.22 | $25.50M | – |
| 2026-02-16 | $1.25 | $24.24M | – |
| 2026-02-15 | $1.25 | $36.22M | – |
| 2026-02-14 | $1.30 | $74.74M | – |
| 2026-02-13 | $1.18 | $29.68M | – |
| 2026-02-12 | $1.14 | $36.76M | – |
| 2026-02-11 | $1.10 | $35.22M | – |
| 2026-02-10 | $1.13 | $32.55M | – |
| 2026-02-09 | $1.13 | $35.96M | – |
| 2026-02-08 | $1.17 | $32.13M | – |
| 2026-02-07 | $1.21 | $54.80M | – |
| 2026-02-06 | $1.24 | $77.72M | – |
| 2026-02-05 | $1.14 | $102.28M | – |
| 2026-02-04 | $1.46 | $60.10M | – |
| 2026-02-03 | $1.51 | $71.19M | – |
| 2026-02-02 | $1.56 | $61.51M | – |
| 2026-02-01 | $1.56 | $61.51M | – |
| 2026-01-31 | $1.60 | $92.64M | – |
| 2026-01-30 | $1.75 | $78.19M | – |
| 2026-01-29 | $1.92 | $54.23M | – |
| 2026-01-28 | $2.02 | $58.87M | – |
| 2026-01-27 | $1.91 | $36.78M | – |
| 2026-01-26 | $1.93 | $41.62M | – |
| 2026-01-25 | $1.84 | $53.32M | – |
| 2026-01-24 | $2.01 | $32.15M | – |
| 2026-01-23 | $2.02 | $68.68M | – |
| 2026-01-22 | $2.17 | $110.40M | – |
| 2026-01-21 | $2.06 | $126.73M | – |
| 2026-01-20 | $1.93 | $122.28M | – |
| 2026-01-19 | $1.95 | $68.16M | – |
| 2026-01-18 | $1.98 | $27.99M | – |
| 2026-01-17 | $2.10 | $22.43M | – |
| 2026-01-16 | $2.12 | $29.92M | – |
| 2026-01-15 | $2.12 | $44.33M | – |
| 2026-01-14 | $2.25 | $48.37M | – |
| 2026-01-13 | $2.25 | $42.44M | – |
| 2026-01-12 | $2.11 | $48.37M | – |
| 2026-01-11 | $2.20 | $46.43M | – |
| 2026-01-10 | $2.06 | $20.10M | – |
| 2026-01-09 | $2.09 | $41.38M | – |
| 2026-01-08 | $2.11 | $46.51M | – |
| 2026-01-07 | $2.18 | $37.22M | – |
| 2026-01-06 | $2.33 | $55.88M | – |
| 2026-01-05 | $2.34 | $52.84M | – |
| 2026-01-04 | $2.20 | $38.23M | – |
| 2026-01-03 | $2.21 | $39.03M | – |
| 2026-01-02 | $2.19 | $56.25M | – |
| 2026-01-01 | $2.03 | $46.01M | – |
| 2025-12-31 | $1.88 | $44.03M | – |
| 2025-12-30 | $1.85 | $32.33M | – |
| 2025-12-29 | $1.86 | $42.73M | – |
| 2025-12-28 | $1.88 | $26.40M | – |
| 2025-12-27 | $1.90 | $31.44M | – |
| 2025-12-26 | $1.83 | $55.77M | – |
| 2025-12-25 | $1.71 | $27.31M | – |
| 2025-12-24 | $1.75 | $31.03M | – |
| 2025-12-23 | $1.69 | $47.00M | – |
| 2025-12-22 | $1.82 | $46.17M | – |
| 2025-12-21 | $1.89 | $40.12M | – |
| 2025-12-20 | $1.92 | $57.69M | – |
| 2025-12-19 | $1.82 | $63.95M | – |
| 2025-12-18 | $1.76 | $57.48M | – |
| 2025-12-17 | $1.83 | $54.69M | – |
| 2025-12-16 | $2.04 | $31.05M | – |
| 2025-12-15 | $2.02 | $29.45M | – |
| 2025-12-14 | $2.10 | $20.39M | – |
| 2025-12-13 | $2.18 | $17.92M | – |
| 2025-12-12 | $2.21 | $28.40M | – |
| 2025-12-11 | $2.30 | $42.02M | – |
| 2025-12-10 | $2.39 | $47.75M | – |
| 2025-12-09 | $2.35 | $46.76M | – |
| 2025-12-08 | $2.39 | $34.08M | – |
| 2025-12-07 | $2.36 | $36.43M | – |
| 2025-12-06 | $2.41 | $24.32M | – |
| 2025-12-05 | $2.42 | $48.95M | – |
| 2025-12-04 | $2.61 | $58.58M | – |
| 2025-12-03 | $2.75 | $65.30M | – |
| 2025-12-02 | $2.64 | $68.73M | – |
| 2025-12-01 | $2.47 | $87.75M | – |
| 2025-11-30 | $2.66 | $55.03M | – |
| 2025-11-29 | $2.67 | $38.34M | – |
| 2025-11-28 | $2.75 | $69.09M | – |
| 2025-11-27 | $2.75 | $83.11M | – |
| 2025-11-26 | $2.75 | $92.29M | – |
| 2025-11-25 | $2.47 | $58.92M | – |
| 2025-11-24 | $2.42 | $49.64M | – |
| 2025-11-23 | $2.22 | $36.84M | – |
| 2025-11-22 | $2.16 | $32.07M | – |
| 2025-11-21 | $2.14 | $62.08M | – |
| 2025-11-20 | $2.28 | $49.25M | – |
| 2025-11-19 | $2.39 | $55.24M | – |
| 2025-11-18 | $2.42 | $58.23M | – |
| 2025-11-17 | $2.27 | $75.78M | – |
| 2025-11-16 | $2.43 | $93.71M | – |
| 2025-11-15 | $2.33 | $61.34M | – |
| 2025-11-14 | $2.11 | $87.74M | – |
| 2025-11-13 | $2.51 | $64.42M | – |
| 2025-11-12 | $2.58 | $46.10M | – |
| 2025-11-11 | $2.67 | $70.22M | – |
| 2025-11-10 | $2.91 | $65.19M | – |
| 2025-11-09 | $2.80 | $45.09M | – |
| 2025-11-08 | $2.77 | $60.69M | – |
| 2025-11-07 | $2.78 | $86.35M | – |
| 2025-11-06 | $2.59 | $47.67M | – |
| 2025-11-05 | $2.73 | $64.91M | – |
| 2025-11-04 | $2.63 | $77.13M | – |
| 2025-11-03 | $2.72 | $57.50M | – |
| 2025-11-02 | $3.06 | $26.97M | – |
| 2025-11-01 | $3.12 | $23.70M | – |
| 2025-10-31 | $3.06 | $40.95M | – |
| 2025-10-30 | $3.05 | $75.37M | – |
| 2025-10-29 | $3.28 | $53.93M | – |
| 2025-10-28 | $3.23 | $51.50M | – |
| 2025-10-27 | $3.28 | $80.92M | – |
| 2025-10-26 | $3.45 | $57.85M | – |
| 2025-10-25 | $3.21 | $28.07M | – |
| 2025-10-24 | $3.22 | $50.23M | – |
| 2025-10-23 | $3.10 | $53.63M | – |
| 2025-10-22 | $3.03 | $56.54M | – |
| 2025-10-21 | $3.12 | $74.46M | – |
| 2025-10-20 | $3.19 | $62.38M | – |
| 2025-10-19 | $3.20 | $52.10M | – |