Pendle (PENDLE) Historique des prix 2026

In 2026, Pendle opened at $1.8830 and is currently trading at $2.0440, a change of +8.55%. The highest price was $2.7980 and the lowest $0.9690.

Date	Ouverture	Plus haut	Plus bas	Clôture	Variation	Volume	Capitalisation
Oct 17, 2026	$2.0950	$2.1480	$2.0250	$2.0440	2.43%	$1,440,294	$355,107,018
Oct 16, 2026	$2.0580	$2.1870	$2.0390	$2.0960	1.85%	$4,016,267	$357,479,608
Oct 15, 2026	$2.0490	$2.1180	$1.9020	$2.0590	0.49%	$6,813,943	$355,944,239
Oct 14, 2026	$2.1330	$2.2340	$2.0410	$2.0490	3.94%	$4,150,703	$370,535,290
Oct 13, 2026	$2.0460	$2.1550	$1.9780	$2.1330	4.25%	$4,623,994	$355,310,453
Oct 12, 2026	$2.2110	$2.24	$2.0360	$2.0460	7.46%	$2,448,109	$383,912,119
Oct 11, 2026	$2.2020	$2.2340	$2.1410	$2.2110	0.41%	$2,715,002	$382,496,303
Oct 10, 2026	$2.1220	$2.2070	$2.1070	$2.2030	3.82%	$1,702,997	$368,330,870
Oct 9, 2026	$2.08	$2.1470	$2.0570	$2.12	1.92%	$2,883,659	$361,160,252
Oct 8, 2026	$2.2450	$2.3120	$2.0060	$2.08	7.35%	$6,736,200	$389,886,899
Oct 7, 2026	$2.3850	$2.3920	$2.1690	$2.2450	5.87%	$6,068,566	$414,330,316
Oct 6, 2026	$2.4520	$2.4850	$2.3630	$2.3860	2.69%	$2,130,029	$425,705,291
Oct 5, 2026	$2.4490	$2.5940	$2.3870	$2.4520	0.12%	$4,649,812	$424,695,539
Oct 4, 2026	$2.4080	$2.50	$2.4050	$2.4470	1.62%	$2,920,950	$418,353,560
Oct 3, 2026	$2.3520	$2.4120	$2.3270	$2.41	2.47%	$1,670,937	$408,147,304
Oct 2, 2026	$2.3750	$2.5110	$2.3070	$2.3510	1.01%	$4,853,024	$412,246,969
Oct 1, 2026	$2.3860	$2.4950	$2.3060	$2.3740	0.50%	$4,423,887	$414,061,017
Sep 30, 2026	$2.3250	$2.4280	$2.3040	$2.3870	2.67%	$3,948,199	$403,409,961
Sep 29, 2026	$2.3820	$2.4390	$2.2880	$2.3240	2.43%	$4,144,994	$413,560,463
Sep 28, 2026	$2.6350	$2.68	$2.3390	$2.3820	9.60%	$7,629,198	$457,547,751
Sep 27, 2026	$2.5680	$2.6930	$2.5480	$2.6350	2.61%	$4,610,250	$445,729,658
Sep 26, 2026	$2.5520	$2.6250	$2.4960	$2.5680	0.63%	$4,088,014	$442,949,715
Sep 25, 2026	$2.5940	$2.6510	$2.4920	$2.5530	1.58%	$6,596,484	$449,756,243
Sep 24, 2026	$2.4680	$2.6280	$2.3480	$2.5940	5.11%	$9,014,926	$428,429,345
Sep 23, 2026	$2.5130	$2.60	$2.32	$2.4680	1.79%	$8,586,147	$435,691,535
Sep 22, 2026	$2.52	$2.5480	$2.3940	$2.5130	0.28%	$10,142,199	$437,053,340
Sep 21, 2026	$2.7120	$2.7980	$2.4160	$2.5210	7.04%	$9,838,925	$470,672,107
Sep 20, 2026	$2.6140	$2.7420	$2.5280	$2.7130	3.79%	$4,952,856	$453,690,174
Sep 19, 2026	$2.5870	$2.7890	$2.5760	$2.6160	1.12%	$6,326,864	$448,888,909
Sep 18, 2026	$2.3490	$2.72	$2.3150	$2.5870	10.13%	$11,147,557	$407,464,490
Sep 17, 2026	$2.33	$2.3880	$2.2440	$2.3480	0.77%	$4,437,333	$403,816,456
Sep 16, 2026	$2.2640	$2.3420	$2.1440	$2.3310	2.96%	$4,958,453	$392,389,348
Sep 15, 2026	$2.3650	$2.4350	$2.2150	$2.2630	4.31%	$6,748,185	$410,219,184
Sep 14, 2026	$2.0910	$2.4630	$2.0810	$2.3650	13.10%	$7,602,670	$361,352,758
Sep 13, 2026	$2.1920	$2.21	$2.0760	$2.0890	4.70%	$3,064,669	$379,809,264
Sep 12, 2026	$2.0120	$2.2190	$2.0070	$2.1920	8.95%	$3,784,529	$347,736,731
Sep 11, 2026	$1.9690	$2.1540	$1.9670	$2.0130	2.23%	$3,953,100	$340,393,493
Sep 10, 2026	$2.0040	$2.0490	$1.9230	$1.9680	1.80%	$3,687,324	$346,430,978
Sep 9, 2026	$2.1340	$2.1430	$1.9880	$2.0030	6.14%	$3,297,197	$368,776,330
Sep 8, 2026	$2.23	$2.2750	$2.1170	$2.1330	4.35%	$7,385,122	$384,414,560
Sep 7, 2026	$2.1060	$2.2650	$2.04	$2.2310	5.94%	$6,601,697	$362,669,675
Sep 6, 2026	$2.0170	$2.1470	$2.0090	$2.1070	4.46%	$7,558,389	$347,456,246
Sep 5, 2026	$1.9220	$2.0310	$1.9120	$2.0180	4.99%	$2,957,205	$331,259,658
Sep 4, 2026	$1.9690	$2.00	$1.8490	$1.9220	2.39%	$4,881,317	$339,324,603
Sep 3, 2026	$1.85	$1.9790	$1.8050	$1.9690	6.43%	$4,087,644	$318,674,393
Sep 2, 2026	$1.8250	$1.8890	$1.7540	$1.8510	1.42%	$4,983,094	$314,310,092
Sep 1, 2026	$1.7580	$1.8330	$1.7450	$1.8250	3.81%	$3,272,401	$302,729,005
Aug 31, 2026	$1.7160	$1.7880	$1.6970	$1.7580	2.45%	$2,283,535	$295,414,455
Aug 30, 2026	$1.6980	$1.8230	$1.6820	$1.7170	1.12%	$3,025,951	$292,694,695
Aug 29, 2026	$1.70	$1.7270	$1.6670	$1.6980	0.12%	$994,151	$292,787,727
Aug 28, 2026	$1.7820	$1.8270	$1.6660	$1.70	4.60%	$2,097,700	$307,055,325
Aug 27, 2026	$1.7540	$1.81	$1.7030	$1.7820	1.60%	$1,809,986	$302,057,138
Aug 26, 2026	$1.7140	$1.7610	$1.6840	$1.7540	2.33%	$1,706,867	$295,129,284
Aug 25, 2026	$1.77	$1.8350	$1.6730	$1.7140	3.16%	$3,649,138	$304,557,495
Aug 24, 2026	$1.8630	$1.8640	$1.7320	$1.77	4.99%	$6,352,751	$320,836,087
Aug 23, 2026	$1.6770	$1.9830	$1.5810	$1.8640	11.15%	$10,971,640	$288,860,789
Aug 22, 2026	$1.6530	$1.7680	$1.5170	$1.6780	1.51%	$5,633,833	$284,590,271
Aug 21, 2026	$1.5140	$1.68	$1.5040	$1.6540	9.25%	$5,430,054	$260,731,431
Aug 20, 2026	$1.4520	$1.5250	$1.4240	$1.5150	4.34%	$6,970,336	$249,838,778
Aug 19, 2026	$1.3240	$1.4520	$1.2850	$1.4520	9.67%	$3,920,429	$227,985,825
Aug 18, 2026	$1.3260	$1.3620	$1.30	$1.3250	0.08%	$1,579,773	$228,021,251
Aug 17, 2026	$1.2560	$1.3340	$1.25	$1.3250	5.49%	$963,190	$216,274,832
Aug 16, 2026	$1.3030	$1.3240	$1.2510	$1.2570	3.53%	$1,421,047	$224,268,297
Aug 15, 2026	$1.3050	$1.3320	$1.30	$1.3030	0.15%	$525,545	$224,359,435
Aug 14, 2026	$1.3490	$1.3560	$1.2850	$1.3040	3.34%	$1,306,698	$231,941,843
Aug 13, 2026	$1.3320	$1.3670	$1.3170	$1.3480	1.20%	$812,250	$228,958,748
Aug 12, 2026	$1.3470	$1.3560	$1.3080	$1.3330	1.04%	$962,527	$231,623,050
Aug 11, 2026	$1.3550	$1.3640	$1.3110	$1.3480	0.52%	$1,462,588	$232,852,696
Aug 10, 2026	$1.3610	$1.3960	$1.3490	$1.3530	0.59%	$873,131	$234,014,020
Aug 9, 2026	$1.4020	$1.4130	$1.3580	$1.3620	2.85%	$701,799	$241,100,271
Aug 8, 2026	$1.3910	$1.4210	$1.3670	$1.4020	0.79%	$599,172	$239,332,588
Aug 7, 2026	$1.3660	$1.3950	$1.3410	$1.3910	1.83%	$954,691	$234,923,098
Aug 6, 2026	$1.3960	$1.4010	$1.3430	$1.3660	2.15%	$633,279	$240,087,765
Aug 5, 2026	$1.3490	$1.4430	$1.3380	$1.3950	3.41%	$1,773,064	$231,999,229
Aug 4, 2026	$1.3680	$1.37	$1.3340	$1.3490	1.39%	$798,232	$235,141,652
Aug 3, 2026	$1.3850	$1.39	$1.3370	$1.3680	1.23%	$830,227	$237,741,744
Aug 2, 2026	$1.3860	$1.4150	$1.3640	$1.3850	0.07%	$971,703	$237,840,805
Aug 1, 2026	$1.4360	$1.4630	$1.3640	$1.3860	3.48%	$1,382,396	$246,478,886
Jul 31, 2026	$1.4350	$1.4620	$1.3970	$1.4360	0.07%	$1,087,131	$246,129,708
Jul 30, 2026	$1.4240	$1.4560	$1.3910	$1.4350	0.77%	$1,318,200	$244,098,560
Jul 29, 2026	$1.4790	$1.4850	$1.3810	$1.4240	3.72%	$1,512,619	$253,541,986
Jul 28, 2026	$1.4960	$1.5060	$1.4340	$1.4770	1.27%	$1,342,648	$256,514,611
Jul 27, 2026	$1.56	$1.5750	$1.4850	$1.4960	4.10%	$1,713,887	$267,362,647
Jul 26, 2026	$1.4830	$1.5660	$1.4680	$1.5590	5.12%	$1,295,748	$254,463,081
Jul 25, 2026	$1.4760	$1.49	$1.4540	$1.4830	0.47%	$898,564	$253,309,636
Jul 24, 2026	$1.5750	$1.5980	$1.4750	$1.4760	6.29%	$1,710,002	$270,015,732
Jul 23, 2026	$1.6330	$1.6410	$1.5490	$1.5740	3.61%	$1,542,986	$279,961,461
Jul 22, 2026	$1.6070	$1.6630	$1.5770	$1.6330	1.62%	$1,901,108	$275,495,041
Jul 21, 2026	$1.5940	$1.6790	$1.59	$1.6050	0.69%	$2,520,640	$273,244,419
Jul 20, 2026	$1.5810	$1.6290	$1.5240	$1.5930	0.76%	$2,093,536	$270,251,496
Jul 19, 2026	$1.5320	$1.5870	$1.5120	$1.5810	3.20%	$1,388,361	$262,082,192
Jul 18, 2026	$1.54	$1.5590	$1.5080	$1.5330	0.45%	$1,112,965	$263,310,276
Jul 17, 2026	$1.5520	$1.58	$1.50	$1.54	0.77%	$1,535,743	$265,359,129
Jul 16, 2026	$1.5860	$1.6550	$1.5380	$1.5510	2.21%	$2,340,316	$271,518,623
Jul 15, 2026	$1.5790	$1.6380	$1.53	$1.5870	0.51%	$2,397,957	$269,627,101
Jul 14, 2026	$1.4650	$1.5960	$1.45	$1.5770	7.65%	$2,114,102	$250,261,841
Jul 13, 2026	$1.5360	$1.5750	$1.4410	$1.4630	4.75%	$1,982,964	$262,653,796
Jul 12, 2026	$1.5290	$1.5630	$1.5150	$1.5350	0.39%	$1,149,071	$261,652,600
Jul 11, 2026	$1.5120	$1.6030	$1.4970	$1.53	1.19%	$1,868,432	$258,435,313
Jul 10, 2026	$1.52	$1.5780	$1.48	$1.5110	0.59%	$2,097,881	$259,733,112
Jul 9, 2026	$1.4960	$1.61	$1.4820	$1.52	1.60%	$3,701,853	$255,894,683
Jul 8, 2026	$1.48	$1.55	$1.4620	$1.4950	1.01%	$4,542,541	$253,234,721
Jul 7, 2026	$1.4380	$1.53	$1.3910	$1.48	2.92%	$4,033,444	$245,866,442
Jul 6, 2026	$1.4190	$1.4820	$1.3720	$1.4380	1.34%	$3,238,513	$242,671,301
Jul 5, 2026	$1.4630	$1.4630	$1.38	$1.42	2.94%	$5,103,597	$250,194,349
Jul 4, 2026	$1.4790	$1.4940	$1.4340	$1.4630	1.08%	$2,588,482	$252,870,486
Jul 3, 2026	$1.5130	$1.5450	$1.4770	$1.4790	2.25%	$1,845,846	$258,858,307
Jul 2, 2026	$1.4270	$1.55	$1.4160	$1.5130	6.03%	$4,596,801	$243,777,930
Jul 1, 2026	$1.3190	$1.4530	$1.2860	$1.4270	8.19%	$3,124,659	$225,253,362
Jun 30, 2026	$1.3510	$1.3540	$1.2780	$1.3180	2.44%	$2,128,831	$230,905,792
Jun 29, 2026	$1.2610	$1.3910	$1.2320	$1.3510	7.14%	$4,949,613	$215,603,620
Jun 28, 2026	$1.2390	$1.2690	$1.2230	$1.2610	1.78%	$968,110	$211,824,969
Jun 27, 2026	$1.2720	$1.2980	$1.2260	$1.2390	2.59%	$2,534,563	$217,772,557
Jun 26, 2026	$1.2460	$1.2860	$1.1980	$1.2720	2.09%	$2,224,360	$212,787,515
Jun 25, 2026	$1.26	$1.3040	$1.1950	$1.2450	1.19%	$4,116,410	$214,265,870
Jun 24, 2026	$1.3110	$1.3220	$1.1830	$1.2610	3.81%	$2,476,562	$223,876,660
Jun 23, 2026	$1.3580	$1.3820	$1.2840	$1.31	3.53%	$2,632,255	$231,950,327
Jun 22, 2026	$1.3960	$1.4720	$1.3460	$1.3590	2.65%	$3,428,423	$238,382,864
Jun 21, 2026	$1.4120	$1.5120	$1.3850	$1.3960	1.13%	$4,413,111	$241,306,265
Jun 20, 2026	$1.3870	$1.4250	$1.3430	$1.4120	1.80%	$3,027,928	$236,999,597
Jun 19, 2026	$1.4060	$1.4070	$1.3340	$1.3880	1.28%	$2,136,068	$240,192,293
Jun 18, 2026	$1.4590	$1.4970	$1.3340	$1.4060	3.63%	$4,180,245	$249,331,097
Jun 17, 2026	$1.40	$1.5390	$1.3970	$1.4590	4.21%	$7,321,121	$238,946,102
Jun 16, 2026	$1.3530	$1.4220	$1.3220	$1.3990	3.40%	$3,606,899	$231,262,436
Jun 15, 2026	$1.3870	$1.4360	$1.34	$1.3540	2.38%	$2,613,254	$236,356,099
Jun 14, 2026	$1.32	$1.3930	$1.2870	$1.3860	5.00%	$3,695,081	$225,386,724
Jun 13, 2026	$1.2540	$1.3420	$1.2490	$1.32	5.26%	$1,917,417	$214,073,991
Jun 12, 2026	$1.2480	$1.2840	$1.2290	$1.2530	0.40%	$2,375,417	$212,606,540
Jun 11, 2026	$1.1750	$1.2620	$1.1710	$1.2460	6.04%	$2,419,388	$200,310,657
Jun 10, 2026	$1.25	$1.2550	$1.1530	$1.1740	6.08%	$2,164,190	$213,037,988
Jun 9, 2026	$1.2740	$1.2830	$1.2140	$1.2490	1.96%	$1,772,703	$217,211,368
Jun 8, 2026	$1.2690	$1.3120	$1.2360	$1.2730	0.32%	$2,466,572	$216,104,603
Jun 7, 2026	$1.2210	$1.2780	$1.2140	$1.27	4.01%	$2,314,460	$208,091,064
Jun 6, 2026	$1.2270	$1.2480	$1.15	$1.22	0.57%	$2,371,360	$209,185,615
Jun 5, 2026	$1.32	$1.3330	$1.1510	$1.2280	6.97%	$6,161,964	$225,146,651
Jun 4, 2026	$1.3440	$1.3940	$1.2010	$1.3210	1.71%	$8,664,334	$229,149,114
Jun 3, 2026	$1.3130	$1.4490	$1.3130	$1.3450	2.44%	$7,450,573	$223,443,515
Jun 2, 2026	$1.4230	$1.4550	$1.2850	$1.3130	7.73%	$7,683,457	$242,247,963
Jun 1, 2026	$1.3720	$1.4580	$1.3160	$1.4230	3.72%	$6,151,732	$233,805,106
May 31, 2026	$1.3410	$1.4010	$1.3040	$1.3710	2.24%	$3,750,378	$228,837,070
May 30, 2026	$1.3830	$1.3970	$1.3150	$1.3410	3.04%	$5,322,116	$235,849,677
May 29, 2026	$1.4570	$1.48	$1.3510	$1.3820	5.15%	$8,224,693	$248,669,469
May 28, 2026	$1.5760	$1.5870	$1.4510	$1.4570	7.55%	$7,138,651	$268,730,709
May 27, 2026	$1.7940	$1.8170	$1.5710	$1.5760	12.15%	$8,266,461	$305,865,739
May 26, 2026	$1.9220	$1.9710	$1.7880	$1.7940	6.66%	$6,114,475	$327,316,634
May 25, 2026	$1.8230	$2.0020	$1.82	$1.9220	5.43%	$5,394,096	$310,400,390
May 24, 2026	$1.8910	$1.9030	$1.7640	$1.8220	3.65%	$2,826,335	$322,253,325
May 23, 2026	$1.8330	$1.8970	$1.7270	$1.8920	3.22%	$4,874,433	$312,129,960
May 22, 2026	$1.9020	$2.0060	$1.8230	$1.8330	3.63%	$6,617,901	$323,975,402
May 21, 2026	$1.8460	$1.9220	$1.8040	$1.9030	3.09%	$5,359,486	$314,457,213
May 20, 2026	$1.7210	$1.9110	$1.7010	$1.8460	7.26%	$5,686,127	$293,193,658
May 19, 2026	$1.84	$1.8730	$1.7180	$1.72	6.52%	$2,714,736	$313,119,386
May 18, 2026	$1.8370	$1.8610	$1.7190	$1.8390	0.11%	$4,769,628	$312,964,002
May 17, 2026	$1.8330	$1.9130	$1.7880	$1.8370	0.22%	$4,305,603	$312,279,003
May 16, 2026	$1.9780	$2.0090	$1.8030	$1.8330	7.33%	$5,576,547	$336,875,782
May 15, 2026	$2.02	$2.0920	$1.9350	$1.9770	2.13%	$7,671,466	$343,857,973
May 14, 2026	$1.9540	$2.0920	$1.9340	$2.0220	3.48%	$6,191,030	$332,491,108
May 13, 2026	$2.0330	$2.1680	$1.9410	$1.9530	3.94%	$10,070,554	$344,989,911
May 12, 2026	$2.1470	$2.2010	$1.9680	$2.0320	5.36%	$16,547,281	$365,139,161
May 11, 2026	$1.9780	$2.1920	$1.8850	$2.1460	8.49%	$13,479,692	$335,791,984
May 10, 2026	$2.0130	$2.0350	$1.9250	$1.9770	1.79%	$5,471,385	$341,560,391
May 9, 2026	$2.0720	$2.1560	$1.9980	$2.0110	2.94%	$7,319,894	$351,496,513
May 8, 2026	$1.8720	$2.1290	$1.8680	$2.0730	10.74%	$12,542,738	$317,645,859
May 7, 2026	$1.9470	$1.9780	$1.8190	$1.8720	3.85%	$12,913,405	$330,854,646
May 6, 2026	$1.9680	$2.0940	$1.8390	$1.9480	1.02%	$17,408,517	$334,258,142
May 5, 2026	$1.8870	$2.01	$1.8210	$1.9690	4.35%	$17,186,168	$320,533,458
May 4, 2026	$1.5870	$1.9310	$1.5710	$1.8880	18.97%	$26,847,450	$268,940,317
May 3, 2026	$1.6010	$1.6350	$1.5630	$1.5880	0.81%	$4,572,242	$271,650,325
May 2, 2026	$1.5740	$1.6350	$1.51	$1.60	1.65%	$7,613,799	$266,134,927
May 1, 2026	$1.4280	$1.6060	$1.3850	$1.5740	10.22%	$23,806,790	$240,545,405
Apr 30, 2026	$1.3190	$1.4350	$1.2410	$1.4270	8.19%	$6,819,281	$221,075,676
Apr 29, 2026	$1.3440	$1.3990	$1.2760	$1.3180	1.93%	$3,076,125	$225,015,290
Apr 28, 2026	$1.32	$1.3760	$1.2780	$1.3430	1.74%	$2,423,684	$221,165,702
Apr 27, 2026	$1.3370	$1.37	$1.2820	$1.32	1.27%	$3,735,135	$223,453,121
Apr 26, 2026	$1.2840	$1.3440	$1.2690	$1.3370	4.13%	$2,477,267	$214,570,220
Apr 25, 2026	$1.2910	$1.2960	$1.2610	$1.2840	0.54%	$1,645,979	$215,527,416
Apr 24, 2026	$1.31	$1.3390	$1.2750	$1.29	1.53%	$3,539,454	$218,823,603
Apr 23, 2026	$1.3220	$1.3360	$1.2790	$1.31	0.91%	$2,191,946	$220,965,397
Apr 22, 2026	$1.34	$1.40	$1.3180	$1.3210	1.42%	$3,750,236	$223,676,531
Apr 21, 2026	$1.3280	$1.4040	$1.31	$1.3390	0.83%	$4,544,927	$221,767,546
Apr 20, 2026	$1.2380	$1.3780	$1.2380	$1.3270	7.19%	$4,189,679	$206,724,836
Apr 19, 2026	$1.3590	$1.3720	$1.2350	$1.2370	8.98%	$4,436,767	$226,965,970
Apr 18, 2026	$1.43	$1.4890	$1.3370	$1.3580	5.03%	$9,965,877	$239,038,312
Apr 17, 2026	$1.2770	$1.48	$1.2370	$1.4310	12.06%	$15,282,353	$213,044,069
Apr 16, 2026	$1.0970	$1.3050	$1.0860	$1.2770	16.41%	$6,962,178	$183,323,527
Apr 15, 2026	$1.0550	$1.1110	$1.0360	$1.0960	3.89%	$1,974,384	$176,560,421
Apr 14, 2026	$1.1070	$1.11	$1.0290	$1.0550	4.70%	$2,261,872	$184,936,850
Apr 13, 2026	$1.0380	$1.1140	$1.0380	$1.1060	6.55%	$1,898,993	$173,262,645
Apr 12, 2026	$1.1270	$1.13	$1.0330	$1.0380	7.90%	$2,149,898	$187,644,736
Apr 11, 2026	$1.0860	$1.1430	$1.0690	$1.1270	3.78%	$2,848,891	$181,073,925
Apr 10, 2026	$1.0650	$1.10	$1.0510	$1.0850	1.88%	$1,986,193	$177,724,187
Apr 9, 2026	$1.0210	$1.0940	$1.0090	$1.0640	4.21%	$2,315,273	$170,117,613
Apr 8, 2026	$1.0790	$1.0920	$1.0150	$1.0210	5.38%	$3,229,765	$180,636,752
Apr 7, 2026	$1.0150	$1.0840	$0.9770	$1.0790	6.31%	$3,445,112	$169,838,170
Apr 6, 2026	$1.0170	$1.0850	$1.01	$1.0140	0.29%	$3,824,346	$170,994,423
Apr 5, 2026	$1.0570	$1.0580	$0.9690	$1.0170	3.78%	$4,390,633	$176,284,704
Apr 4, 2026	$1.0670	$1.0690	$1.0360	$1.0570	0.94%	$1,435,263	$177,970,128
Apr 3, 2026	$1.0840	$1.1030	$1.0570	$1.0670	1.57%	$1,118,232	$180,598,163
Apr 2, 2026	$1.1340	$1.1460	$1.0690	$1.0840	4.41%	$2,490,640	$188,365,776
Apr 1, 2026	$1.1160	$1.1590	$1.1020	$1.1350	1.70%	$2,008,006	$184,952,604
Mar 31, 2026	$1.1170	$1.1450	$1.0840	$1.1150	0.18%	$2,072,081	$185,650,483
Mar 30, 2026	$1.1120	$1.1660	$1.1070	$1.1170	0.45%	$1,362,032	$185,124,634
Mar 29, 2026	$1.1440	$1.1530	$1.0910	$1.1110	2.88%	$1,256,718	$189,625,747
Mar 28, 2026	$1.1690	$1.1840	$1.1410	$1.1440	2.14%	$1,419,176	$202,325,727
Mar 27, 2026	$1.2010	$1.2110	$1.1480	$1.1680	2.75%	$1,934,443	$207,218,903
Mar 26, 2026	$1.2910	$1.2970	$1.1870	$1.2020	6.89%	$2,604,722	$222,895,785
Mar 25, 2026	$1.2440	$1.3230	$1.2320	$1.2890	3.62%	$3,986,236	$214,948,371
Mar 24, 2026	$1.24	$1.2760	$1.21	$1.2430	0.24%	$2,371,663	$215,272,687
Mar 23, 2026	$1.1650	$1.2470	$1.1360	$1.24	6.44%	$3,006,277	$202,112,435
Mar 22, 2026	$1.2110	$1.2250	$1.1570	$1.1640	3.88%	$1,463,166	$207,821,199
Mar 21, 2026	$1.2670	$1.2790	$1.2030	$1.2120	4.34%	$1,095,762	$219,038,234
Mar 20, 2026	$1.2460	$1.2880	$1.2440	$1.2670	1.69%	$2,081,754	$215,464,320
Mar 19, 2026	$1.2640	$1.2860	$1.2220	$1.2450	1.50%	$1,247,062	$217,977,746
Mar 18, 2026	$1.3440	$1.3470	$1.2410	$1.2630	6.03%	$2,131,999	$232,105,469
Mar 17, 2026	$1.3780	$1.3910	$1.33	$1.3440	2.47%	$2,232,588	$237,287,342
Mar 16, 2026	$1.2920	$1.3890	$1.2820	$1.3780	6.66%	$4,618,942	$223,908,283
Mar 15, 2026	$1.2670	$1.3030	$1.25	$1.2920	1.97%	$1,496,607	$218,524,786
Mar 14, 2026	$1.2760	$1.2990	$1.2450	$1.2670	0.71%	$1,859,455	$220,035,278
Mar 13, 2026	$1.2610	$1.3290	$1.26	$1.2750	1.11%	$4,036,070	$218,088,372
Mar 12, 2026	$1.2910	$1.3240	$1.2180	$1.26	2.40%	$6,331,858	$223,452,143
Mar 11, 2026	$1.2790	$1.2990	$1.2460	$1.2910	0.94%	$1,464,590	$220,314,978
Mar 10, 2026	$1.2150	$1.3120	$1.2060	$1.28	5.35%	$3,181,791	$210,101,579
Mar 9, 2026	$1.1790	$1.2410	$1.1780	$1.2170	3.22%	$1,816,473	$204,502,578
Mar 8, 2026	$1.2030	$1.2140	$1.17	$1.1790	2.00%	$1,369,784	$208,023,449
Mar 7, 2026	$1.2150	$1.2480	$1.1970	$1.2030	0.99%	$2,653,711	$213,076,332
Mar 6, 2026	$1.2780	$1.2880	$1.1990	$1.2140	5.01%	$1,961,743	$220,820,970
Mar 5, 2026	$1.3020	$1.3260	$1.2560	$1.2770	1.92%	$2,002,290	$225,106,321
Mar 4, 2026	$1.2650	$1.3350	$1.2430	$1.3030	3.00%	$3,773,364	$218,451,480
Mar 3, 2026	$1.3190	$1.3190	$1.25	$1.2650	4.09%	$2,228,956	$227,686,609
Mar 2, 2026	$1.2590	$1.3560	$1.2560	$1.3180	4.69%	$2,624,714	$217,951,295
Mar 1, 2026	$1.2890	$1.3930	$1.2340	$1.2590	2.33%	$3,826,393	$223,361,635
Feb 28, 2026	$1.2550	$1.3770	$1.1710	$1.29	2.79%	$7,372,157	$228,071,559
Feb 27, 2026	$1.3020	$1.3560	$1.2230	$1.2540	3.69%	$2,698,846	$225,138,818
Feb 26, 2026	$1.2830	$1.3270	$1.26	$1.3020	1.48%	$3,350,966	$221,747,728
Feb 25, 2026	$1.19	$1.3360	$1.1810	$1.2840	7.90%	$3,410,163	$205,847,209
Feb 24, 2026	$1.1870	$1.2230	$1.1630	$1.1910	0.34%	$3,757,287	$205,716,588
Feb 23, 2026	$1.2010	$1.2380	$1.1120	$1.1870	1.17%	$4,307,862	$194,984,689
Feb 22, 2026	$1.22	$1.2320	$1.18	$1.2010	1.56%	$1,877,412	$210,489,146
Feb 21, 2026	$1.22	$1.2560	$1.2110	$1.2210	0.08%	$1,146,914	$210,835,676
Feb 20, 2026	$1.1920	$1.2310	$1.1580	$1.22	2.35%	$3,095,584	$206,024,550
Feb 19, 2026	$1.1940	$1.2090	$1.1430	$1.1920	0.17%	$2,289,071	$206,017,306
Feb 18, 2026	$1.2190	$1.2770	$1.1790	$1.1940	2.05%	$4,339,861	$210,829,360
Feb 17, 2026	$1.25	$1.25	$1.1760	$1.2180	2.56%	$2,409,952	$215,607,551
Feb 16, 2026	$1.2530	$1.2780	$1.2080	$1.25	0.24%	$1,918,596	$217,055,374
Feb 15, 2026	$1.2940	$1.3290	$1.2140	$1.2540	3.09%	$3,768,641	$224,306,833
Feb 14, 2026	$1.1820	$1.3490	$1.1810	$1.2950	9.56%	$10,746,037	$204,645,685
Feb 13, 2026	$1.1420	$1.1950	$1.1080	$1.1830	3.59%	$2,062,141	$197,818,702
Feb 12, 2026	$1.1010	$1.1620	$1.0980	$1.1430	3.81%	$3,144,285	$190,754,793
Feb 11, 2026	$1.1340	$1.1560	$1.0860	$1.1010	2.91%	$2,933,884	$196,312,243
Feb 10, 2026	$1.1330	$1.1610	$1.0980	$1.1340	0.09%	$3,026,257	$196,273,995
Feb 9, 2026	$1.1670	$1.17	$1.0890	$1.1320	3.00%	$3,055,609	$201,569,618
Feb 8, 2026	$1.2150	$1.2330	$1.1520	$1.1660	4.03%	$2,722,771	$294,893,653
Feb 7, 2026	$1.2390	$1.2660	$1.1370	$1.2150	1.94%	$6,109,695	$271,273,195
Feb 6, 2026	$1.14	$1.2910	$1.03	$1.2390	8.68%	$8,468,899	$248,827,189
Feb 5, 2026	$1.4570	$1.4590	$1.1260	$1.1390	21.83%	$14,323,780	$324,261,980
Feb 4, 2026	$1.5150	$1.5780	$1.4390	$1.4570	3.83%	$5,970,711	$318,117,273
Feb 3, 2026	$1.5680	$1.62	$1.46	$1.5160	3.32%	$9,283,962	$333,587,582
Feb 2, 2026	$1.5610	$1.64	$1.5040	$1.5670	0.38%	$7,281,773	$336,917,228
Feb 1, 2026	$1.60	$1.6670	$1.5110	$1.56	2.50%	$8,166,032	$315,705,258
Jan 31, 2026	$1.7560	$1.7610	$1.4540	$1.5990	8.94%	$13,050,803	$349,315,408
Jan 30, 2026	$1.9230	$1.9310	$1.7360	$1.7560	8.68%	$8,422,749	$390,195,051
Jan 29, 2026	$2.0150	$2.0240	$1.8550	$1.9240	4.52%	$6,034,121	$396,650,286
Jan 28, 2026	$1.9120	$2.0840	$1.89	$2.0140	5.33%	$6,952,769	$424,658,308
Jan 27, 2026	$1.9330	$1.9480	$1.85	$1.9120	1.09%	$3,555,260	$419,233,356
Jan 26, 2026	$1.8470	$1.9760	$1.8450	$1.9330	4.66%	$4,175,564	$397,423,761
Jan 25, 2026	$2.0090	$2.0460	$1.8140	$1.8470	8.06%	$6,494,997	$340,105,161
Jan 24, 2026	$2.02	$2.0640	$1.9870	$2.01	0.50%	$3,207,940	$407,918,925
Jan 23, 2026	$2.1720	$2.1880	$2.0080	$2.0210	6.95%	$8,315,992	$406,170,559
Jan 22, 2026	$2.0610	$2.2350	$2.0510	$2.1720	5.39%	$11,652,849	$386,400,218
Jan 21, 2026	$1.9360	$2.1690	$1.8840	$2.06	6.40%	$14,410,609	$365,575,523
Jan 20, 2026	$1.9530	$2.0850	$1.8450	$1.9370	0.82%	$15,642,574	$393,462,487
Jan 19, 2026	$1.9750	$1.9830	$1.78	$1.9540	1.06%	$7,580,714	$326,694,980
Jan 18, 2026	$2.1060	$2.1320	$1.9730	$1.9760	6.17%	$2,090,865	$355,952,362
Jan 17, 2026	$2.1250	$2.1390	$2.0960	$2.1060	0.89%	$1,447,784	$478,296,909
Jan 16, 2026	$2.1190	$2.1550	$2.06	$2.1250	0.28%	$2,076,866	$447,114,413
Jan 15, 2026	$2.2450	$2.2490	$2.0810	$2.12	5.57%	$4,448,284	$457,999,936
Jan 14, 2026	$2.2560	$2.3320	$2.2270	$2.2450	0.49%	$4,816,638	$460,310,502
Jan 13, 2026	$2.1140	$2.30	$2.1120	$2.2550	6.67%	$4,419,724	$438,329,623
Jan 12, 2026	$2.2010	$2.2420	$2.0950	$2.1150	3.91%	$4,976,880	$369,702,055
Jan 11, 2026	$2.0660	$2.2150	$2.0630	$2.20	6.49%	$4,848,548	$347,484,635
Jan 10, 2026	$2.0920	$2.1040	$2.0510	$2.0660	1.24%	$1,359,626	$444,843,127
Jan 9, 2026	$2.1070	$2.1610	$2.0290	$2.0920	0.71%	$4,046,663	$354,833,177
Jan 8, 2026	$2.1780	$2.2040	$2.0680	$2.1070	3.26%	$5,317,922	$366,070,146
Jan 7, 2026	$2.3320	$2.3320	$2.1350	$2.1780	6.60%	$3,707,917	$393,048,096
Jan 6, 2026	$2.34	$2.3870	$2.1990	$2.3330	0.30%	$6,602,347	$395,368,717
Jan 5, 2026	$2.2040	$2.36	$2.15	$2.34	6.17%	$5,687,483	$374,094,369
Jan 4, 2026	$2.2160	$2.2680	$2.15	$2.2050	0.50%	$3,845,095	$374,447,424
Jan 3, 2026	$2.1850	$2.2570	$2.13	$2.2170	1.46%	$4,482,795	$369,461,066
Jan 2, 2026	$2.0320	$2.2160	$2.0230	$2.1860	7.58%	$6,740,061	$337,618,835
Jan 1, 2026	$1.8830	$2.05	$1.8730	$2.0320	7.91%	$4,805,012	$310,090,276

À propos des données historiques de Pendle

This page lists daily Pendle (PENDLE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.