Pendle price history in 2024
In 2024 Pendle (PENDLE) went from $1.2015 on 2024-01-01 to $4.9348 on 2024-12-31, a change of +310.72%. The highest price was $7.5328 on 2024-04-11 and the lowest $1.0214 on 2024-01-03. About $3.91B was traded across the year. The best day was 2024-01-10 (+27.54%) and the worst 2024-07-02 (-17.86%).
$1.2015Open · 2024-01-01
$4.9348Close · 2024-12-31
$7.5328High · 2024-04-11
$1.0214Low · 2024-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2015 | $2.7959 | $1.0214 | $2.5839 | $160.06M | +115.05% |
| February | $2.5584 | $3.3843 | $2.3982 | $3.1598 | $135.26M | +23.51% |
| March | $3.1646 | $5.5307 | $2.2736 | $5.509 | $134.97M | +74.08% |
| April | $5.511 | $7.5328 | $4.117 | $4.1823 | $327.55M | -24.11% |
| May | $4.2262 | $7.238 | $3.8195 | $6.2008 | $275.98M | +46.72% |
| June | $6.181 | $6.385 | $4.654 | $5.0193 | $262.92M | -18.79% |
| July | $5.065 | $5.228 | $3.217 | $3.4592 | $357.47M | -31.70% |
| August | $3.456 | $3.569 | $1.825 | $3.1928 | $268.66M | -7.61% |
| September | $3.193 | $4.737 | $2.491 | $4.2205 | $286.40M | +32.18% |
| October | $4.219 | $5.258 | $3.578 | $4.7768 | $349.05M | +13.22% |
| November | $4.767 | $6.402 | $4.045 | $5.7848 | $827.84M | +21.35% |
| December | $5.753 | $7.142 | $4.13 | $4.9348 | $528.31M | -14.22% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $5.081 | $5.235 | $4.858 | $4.9348 | $7.20M | -3.23% |
| 2024-12-30 | $5.274 | $5.517 | $5.023 | $5.0996 | $12.70M | -1.76% |
| 2024-12-29 | $5.3884 | $5.51 | $5.122 | $5.1909 | $7.82M | -4.12% |
| 2024-12-28 | $5.268 | $5.473 | $5.133 | $5.414 | $6.58M | +2.45% |
| 2024-12-27 | $4.89 | $5.346 | $4.86 | $5.2845 | $10.40M | +8.08% |
| 2024-12-26 | $5.313 | $5.349 | $4.823 | $4.8894 | $3.11M | -7.98% |
| 2024-12-25 | $5.369 | $5.411 | $5.171 | $5.3132 | $2.66M | +0.22% |
| 2024-12-24 | $5.278 | $5.448 | $5.111 | $5.3018 | $9.88M | -0.63% |
| 2024-12-23 | $4.946 | $5.382 | $4.808 | $5.3354 | $12.62M | +7.96% |
| 2024-12-22 | $5.049 | $5.145 | $4.823 | $4.9422 | $10.82M | -1.39% |
| 2024-12-21 | $5.436 | $5.598 | $4.949 | $5.0119 | $15.89M | -7.84% |
| 2024-12-20 | $4.83 | $5.444 | $4.13 | $5.4382 | $20.56M | +13.80% |
| 2024-12-19 | $5.695 | $5.854 | $4.758 | $4.7787 | $33.97M | -16.15% |
| 2024-12-18 | $6.03 | $6.49 | $5.693 | $5.6989 | $18.33M | -5.99% |
| 2024-12-17 | $6.301 | $6.349 | $5.891 | $6.0618 | $8.54M | -3.80% |
| 2024-12-16 | $6.173 | $6.45 | $5.95 | $6.3013 | $10.00M | +1.29% |
| 2024-12-15 | $5.9852 | $6.3943 | $5.804 | $6.2208 | $12.80M | +5.02% |
| 2024-12-14 | $5.784 | $6.00 | $5.636 | $5.9236 | $9.58M | +0.83% |
| 2024-12-13 | $6.079 | $6.144 | $5.84 | $5.8749 | $16.46M | -3.36% |
| 2024-12-12 | $6.128 | $6.371 | $5.876 | $6.0789 | $13.34M | -0.63% |
| 2024-12-11 | $6.1565 | $6.361 | $5.983 | $6.1176 | $27.26M | +4.06% |
| 2024-12-10 | $5.691 | $5.969 | $5.323 | $5.879 | $23.41M | +4.28% |
| 2024-12-09 | $6.741 | $6.744 | $4.9155 | $5.6378 | $30.49M | -16.38% |
| 2024-12-08 | $6.733 | $6.869 | $6.515 | $6.7421 | $6.63M | +0.32% |
| 2024-12-07 | $6.841 | $7.142 | $6.715 | $6.7204 | $17.12M | -1.79% |
| 2024-12-06 | $6.181 | $7.01 | $6.144 | $6.8425 | $32.24M | +10.75% |
| 2024-12-05 | $6.407 | $6.606 | $5.893 | $6.1785 | $26.21M | -3.49% |
| 2024-12-04 | $6.235 | $6.978 | $6.223 | $6.4022 | $46.49M | +2.72% |
| 2024-12-03 | $5.804 | $6.301 | $5.395 | $6.2326 | $20.99M | +7.33% |
| 2024-12-02 | $5.848 | $6.08 | $5.364 | $5.8071 | $35.90M | -0.12% |
| 2024-12-01 | $5.753 | $5.925 | $5.587 | $5.814 | $18.29M | +0.51% |
| 2024-11-30 | $5.624 | $5.899 | $5.502 | $5.7848 | $16.48M | +1.54% |
| 2024-11-29 | $5.49 | $5.697 | $5.40 | $5.697 | $13.86M | +3.54% |
| 2024-11-28 | $5.639 | $5.652 | $5.301 | $5.5025 | $15.82M | -2.43% |
| 2024-11-27 | $5.016 | $5.654 | $4.944 | $5.6393 | $10.36M | +12.39% |
| 2024-11-26 | $5.234 | $5.348 | $4.758 | $5.0174 | $11.89M | -4.15% |
| 2024-11-25 | $5.417 | $5.711 | $5.14 | $5.2348 | $22.44M | -3.36% |
| 2024-11-24 | $5.359 | $5.592 | $4.96 | $5.4169 | $16.12M | +1.10% |
| 2024-11-23 | $5.156 | $5.559 | $5.108 | $5.3582 | $13.78M | +3.93% |
| 2024-11-22 | $5.211 | $5.302 | $4.891 | $5.1556 | $7.21M | -1.06% |
| 2024-11-21 | $4.891 | $5.382 | $4.723 | $5.2108 | $13.10M | +6.53% |
| 2024-11-20 | $5.077 | $5.154 | $4.805 | $4.8913 | $8.13M | -4.04% |
| 2024-11-19 | $5.435 | $5.486 | $4.964 | $5.0973 | $18.75M | -6.24% |
| 2024-11-18 | $5.165 | $5.464 | $5.113 | $5.4364 | $10.09M | +5.26% |
| 2024-11-17 | $5.433 | $5.533 | $5.097 | $5.1646 | $11.77M | -4.94% |
| 2024-11-16 | $5.258 | $5.515 | $5.193 | $5.4327 | $7.85M | +3.08% |
| 2024-11-15 | $5.134 | $5.292 | $4.954 | $5.2705 | $18.38M | +3.61% |
| 2024-11-14 | $5.414 | $5.51 | $4.981 | $5.087 | $27.75M | -6.06% |
| 2024-11-13 | $5.546 | $5.682 | $5.051 | $5.4153 | $37.39M | -2.83% |
| 2024-11-12 | $5.922 | $5.925 | $5.136 | $5.5731 | $77.32M | -5.90% |
| 2024-11-11 | $5.39 | $6.402 | $5.353 | $5.9225 | $97.75M | +9.87% |
| 2024-11-10 | $5.572 | $5.679 | $5.122 | $5.3904 | $91.48M | -3.23% |
| 2024-11-09 | $5.262 | $5.645 | $5.174 | $5.5701 | $36.89M | +5.64% |
| 2024-11-08 | $5.451 | $5.692 | $5.1559 | $5.2728 | $47.42M | -2.72% |
| 2024-11-07 | $5.13 | $5.495 | $5.021 | $5.4201 | $57.27M | +4.87% |
| 2024-11-06 | $4.25 | $5.209 | $4.244 | $5.1683 | $80.45M | +21.59% |
| 2024-11-05 | $4.111 | $4.386 | $4.083 | $4.2507 | $14.84M | +3.38% |
| 2024-11-04 | $4.403 | $4.596 | $4.045 | $4.1115 | $9.07M | -6.10% |
| 2024-11-03 | $4.587 | $4.61 | $4.215 | $4.3785 | $16.58M | -4.57% |
| 2024-11-02 | $4.847 | $4.895 | $4.545 | $4.588 | $3.44M | -5.30% |
| 2024-11-01 | $4.767 | $5.049 | $4.654 | $4.845 | $14.16M | +1.43% |
| 2024-10-31 | $5.095 | $5.211 | $4.74 | $4.7768 | $16.63M | -6.28% |
| 2024-10-30 | $5.038 | $5.258 | $4.909 | $5.097 | $16.34M | +0.62% |
| 2024-10-29 | $4.61 | $5.177 | $4.608 | $5.0655 | $22.72M | +10.00% |
| 2024-10-28 | $4.513 | $4.655 | $4.316 | $4.6051 | $8.12M | +3.26% |
| 2024-10-27 | $4.5603 | $4.601 | $4.322 | $4.4599 | $9.31M | -1.52% |
| 2024-10-26 | $4.377 | $4.59 | $4.286 | $4.5287 | $11.95M | +2.71% |
| 2024-10-25 | $4.929 | $4.934 | $4.101 | $4.4092 | $25.32M | -10.58% |
| 2024-10-24 | $4.686 | $5.134 | $4.622 | $4.9309 | $15.67M | +4.42% |
| 2024-10-23 | $4.88 | $4.983 | $4.497 | $4.7224 | $20.94M | -3.23% |
| 2024-10-22 | $4.795 | $4.90 | $4.705 | $4.8801 | $9.49M | +1.82% |
| 2024-10-21 | $5.034 | $5.135 | $4.705 | $4.7931 | $21.12M | -4.81% |
| 2024-10-20 | $4.858 | $5.058 | $4.669 | $5.0354 | $8.29M | +4.42% |
| 2024-10-19 | $4.559 | $4.942 | $4.473 | $4.8224 | $15.52M | +5.79% |
| 2024-10-18 | $4.192 | $4.559 | $4.132 | $4.5585 | $6.11M | +8.68% |
| 2024-10-17 | $4.23 | $4.338 | $4.061 | $4.1945 | $5.05M | -1.00% |
| 2024-10-16 | $4.238 | $4.401 | $4.164 | $4.2368 | $13.11M | -0.20% |
| 2024-10-15 | $4.355 | $4.44 | $4.06 | $4.2453 | $16.66M | -2.56% |
| 2024-10-14 | $4.064 | $4.469 | $3.989 | $4.3566 | $8.89M | +7.25% |
| 2024-10-13 | $4.178 | $4.207 | $3.912 | $4.0621 | $3.86M | -2.71% |
| 2024-10-12 | $4.016 | $4.24 | $3.973 | $4.1754 | $5.03M | +4.03% |
| 2024-10-11 | $3.732 | $4.039 | $3.703 | $4.0138 | $4.31M | +7.59% |
| 2024-10-10 | $3.724 | $3.812 | $3.607 | $3.7306 | $4.24M | +0.39% |
| 2024-10-09 | $4.0232 | $4.0306 | $3.658 | $3.7161 | $9.07M | -3.03% |
| 2024-10-08 | $3.879 | $3.965 | $3.766 | $3.8323 | $1.63M | -0.33% |
| 2024-10-07 | $3.981 | $4.047 | $3.7683 | $3.8448 | $10.02M | -2.59% |
| 2024-10-06 | $3.8953 | $4.0404 | $3.8171 | $3.9469 | $6.90M | +2.38% |
| 2024-10-05 | $3.829 | $3.936 | $3.742 | $3.8553 | $4.91M | +0.65% |
| 2024-10-04 | $3.881 | $3.944 | $3.77 | $3.8303 | $9.13M | +4.02% |
| 2024-10-03 | $3.68 | $3.902 | $3.578 | $3.6824 | $5.89M | +0.07% |
| 2024-10-02 | $3.872 | $3.988 | $3.672 | $3.68 | $14.08M | -5.18% |
| 2024-10-01 | $4.219 | $4.364 | $3.7288 | $3.8808 | $18.77M | -8.05% |
| 2024-09-30 | $4.346 | $4.382 | $4.126 | $4.2205 | $3.15M | -2.87% |
| 2024-09-29 | $4.473 | $4.475 | $4.269 | $4.3454 | $2.24M | -1.39% |
| 2024-09-28 | $4.4898 | $4.4925 | $4.2708 | $4.4067 | $7.53M | -5.25% |
| 2024-09-27 | $4.511 | $4.737 | $4.398 | $4.6509 | $6.79M | +2.83% |
| 2024-09-26 | $4.081 | $4.617 | $4.081 | $4.5228 | $20.68M | +10.89% |
| 2024-09-25 | $4.139 | $4.285 | $4.044 | $4.0785 | $5.94M | -1.59% |
| 2024-09-24 | $3.966 | $4.235 | $3.859 | $4.1446 | $15.23M | +4.08% |
| 2024-09-23 | $4.089 | $4.27 | $3.862 | $3.9819 | $20.29M | -2.70% |
| 2024-09-22 | $3.671 | $4.477 | $3.671 | $4.0926 | $52.91M | +11.46% |
| 2024-09-21 | $3.61 | $3.689 | $3.438 | $3.6719 | $2.84M | +2.35% |
| 2024-09-20 | $3.444 | $3.769 | $3.335 | $3.5877 | $15.74M | +4.21% |
| 2024-09-19 | $3.428 | $3.567 | $3.396 | $3.4428 | $6.09M | +0.38% |
| 2024-09-18 | $3.334 | $3.4296 | $3.102 | $3.4296 | $14.19M | +2.87% |
| 2024-09-17 | $3.224 | $3.417 | $3.158 | $3.334 | $2.29M | +3.41% |
| 2024-09-16 | $3.272 | $3.312 | $3.153 | $3.224 | $1.57M | -0.25% |
| 2024-09-15 | $3.3895 | $3.4096 | $3.155 | $3.232 | $7.98M | -3.80% |
| 2024-09-14 | $3.449 | $3.449 | $3.251 | $3.3597 | $6.76M | -1.40% |
| 2024-09-13 | $3.43 | $3.5176 | $3.34 | $3.4075 | $11.25M | -0.83% |
| 2024-09-12 | $3.301 | $3.625 | $3.284 | $3.4361 | $13.88M | +4.08% |
| 2024-09-11 | $3.214 | $3.308 | $3.042 | $3.3015 | $4.43M | +3.87% |
| 2024-09-10 | $3.0558 | $3.2492 | $3.0422 | $3.1786 | $9.31M | +4.49% |
| 2024-09-09 | $2.8587 | $3.1301 | $2.8586 | $3.0421 | $10.04M | +10.02% |
| 2024-09-08 | $2.70 | $2.839 | $2.656 | $2.765 | $1.27M | +3.19% |
| 2024-09-07 | $2.7301 | $2.7855 | $2.6607 | $2.6796 | $6.72M | +2.27% |
| 2024-09-06 | $2.683 | $2.828 | $2.491 | $2.6201 | $3.01M | -2.37% |
| 2024-09-05 | $2.7294 | $2.8309 | $2.6221 | $2.6838 | $9.81M | -7.25% |
| 2024-09-04 | $2.845 | $3.002 | $2.67 | $2.8934 | $4.26M | +0.34% |
| 2024-09-03 | $2.949 | $2.9817 | $2.6743 | $2.8838 | $11.42M | -9.47% |
| 2024-09-02 | $2.936 | $3.256 | $2.844 | $3.1853 | $5.49M | +8.33% |
| 2024-09-01 | $3.193 | $3.193 | $2.90 | $2.9403 | $3.29M | -7.91% |
| 2024-08-31 | $3.285 | $3.325 | $3.155 | $3.1928 | $2.41M | -2.26% |
| 2024-08-30 | $3.30 | $3.398 | $3.07 | $3.2667 | $12.45M | -1.11% |
| 2024-08-29 | $3.201 | $3.569 | $3.15 | $3.3032 | $5.44M | +3.11% |
| 2024-08-28 | $3.117 | $3.396 | $3.016 | $3.2035 | $6.05M | +1.78% |
| 2024-08-27 | $3.331 | $3.516 | $2.974 | $3.1476 | $14.77M | -5.50% |
| 2024-08-26 | $3.389 | $3.427 | $3.265 | $3.3306 | $2.38M | -1.36% |
| 2024-08-25 | $3.459 | $3.494 | $3.25 | $3.3765 | $10.81M | -1.71% |
| 2024-08-24 | $3.221 | $3.533 | $3.176 | $3.4353 | $11.71M | +6.82% |
| 2024-08-23 | $2.952 | $3.264 | $2.93 | $3.216 | $4.18M | +8.96% |
| 2024-08-22 | $2.84 | $2.997 | $2.764 | $2.9516 | $1.39M | +4.60% |
| 2024-08-21 | $2.738 | $2.8938 | $2.7133 | $2.8219 | $9.09M | +2.58% |
| 2024-08-20 | $2.7514 | $2.8358 | $2.6882 | $2.751 | $9.28M | -4.56% |
| 2024-08-19 | $2.929 | $2.945 | $2.763 | $2.8823 | $1.79M | -1.59% |
| 2024-08-18 | $2.668 | $3.123 | $2.616 | $2.9289 | $2.93M | +9.74% |
| 2024-08-17 | $2.613 | $2.687 | $2.571 | $2.6689 | $1.07M | +1.88% |
| 2024-08-16 | $2.5575 | $2.6981 | $2.5246 | $2.6197 | $10.48M | -2.59% |
| 2024-08-15 | $2.825 | $2.864 | $2.594 | $2.6892 | $4.12M | -4.54% |
| 2024-08-14 | $2.90 | $2.92 | $2.745 | $2.8172 | $14.99M | -1.53% |
| 2024-08-13 | $2.7423 | $2.9275 | $2.7408 | $2.861 | $13.56M | +3.81% |
| 2024-08-12 | $2.7913 | $2.8167 | $2.609 | $2.756 | $15.57M | +10.10% |
| 2024-08-11 | $2.594 | $2.89 | $2.483 | $2.5032 | $5.21M | -4.63% |
| 2024-08-10 | $2.571 | $2.891 | $2.5601 | $2.6246 | $11.06M | -2.07% |
| 2024-08-09 | $2.773 | $2.787 | $2.61 | $2.6802 | $4.15M | -3.39% |
| 2024-08-08 | $2.485 | $2.811 | $2.41 | $2.7744 | $7.80M | +11.73% |
| 2024-08-07 | $2.734 | $2.738 | $2.423 | $2.483 | $10.33M | -9.23% |
| 2024-08-06 | $2.196 | $3.051 | $2.188 | $2.7354 | $40.34M | +24.47% |
| 2024-08-05 | $2.442 | $2.496 | $1.825 | $2.1977 | $17.71M | -9.97% |
| 2024-08-04 | $2.698 | $2.845 | $2.373 | $2.4409 | $4.42M | -9.50% |
| 2024-08-03 | $2.98 | $3.019 | $2.643 | $2.6972 | $3.54M | -9.52% |
| 2024-08-02 | $3.404 | $3.425 | $2.928 | $2.981 | $4.89M | -12.41% |
| 2024-08-01 | $3.456 | $3.496 | $3.101 | $3.4032 | $4.74M | -1.62% |
| 2024-07-31 | $3.688 | $3.75 | $3.424 | $3.4592 | $4.50M | -5.07% |
| 2024-07-30 | $3.8383 | $3.8617 | $3.5602 | $3.6441 | $13.20M | -6.10% |
| 2024-07-29 | $4.0098 | $4.0386 | $3.7779 | $3.8809 | $15.88M | +2.02% |
| 2024-07-28 | $3.971 | $3.971 | $3.759 | $3.8041 | $2.02M | -3.12% |
| 2024-07-27 | $3.919 | $4.0855 | $3.833 | $3.9266 | $16.15M | -0.17% |
| 2024-07-26 | $3.697 | $4.035 | $3.69 | $3.9333 | $15.69M | +6.41% |
| 2024-07-25 | $3.77 | $3.773 | $3.559 | $3.6965 | $6.18M | -0.66% |
| 2024-07-24 | $4.147 | $4.175 | $3.721 | $3.721 | $16.31M | -10.32% |
| 2024-07-23 | $4.097 | $4.324 | $3.988 | $4.1491 | $6.53M | +0.80% |
| 2024-07-22 | $4.479 | $4.566 | $4.058 | $4.1163 | $17.77M | -8.11% |
| 2024-07-21 | $4.567 | $4.575 | $4.257 | $4.4794 | $5.43M | -1.90% |
| 2024-07-20 | $4.607 | $4.627 | $4.489 | $4.5662 | $4.51M | -1.03% |
| 2024-07-19 | $4.616 | $4.715 | $4.428 | $4.6135 | $16.59M | -0.07% |
| 2024-07-18 | $4.5488 | $4.7214 | $4.4288 | $4.6169 | $14.73M | +1.68% |
| 2024-07-17 | $4.569 | $4.789 | $4.50 | $4.5408 | $17.68M | -0.82% |
| 2024-07-16 | $4.602 | $4.688 | $4.37 | $4.5782 | $19.62M | -0.74% |
| 2024-07-15 | $4.221 | $4.663 | $4.171 | $4.6124 | $26.53M | +9.28% |
| 2024-07-14 | $3.784 | $4.247 | $3.764 | $4.2206 | $5.66M | +11.54% |
| 2024-07-13 | $3.829 | $3.836 | $3.692 | $3.7839 | $2.35M | -0.15% |
| 2024-07-12 | $3.598 | $3.875 | $3.515 | $3.7896 | $14.51M | +5.38% |
| 2024-07-11 | $3.629 | $3.917 | $3.536 | $3.596 | $7.52M | -1.12% |
| 2024-07-10 | $3.475 | $3.778 | $3.412 | $3.6368 | $17.04M | +4.64% |
| 2024-07-09 | $3.338 | $3.539 | $3.299 | $3.4754 | $5.17M | +2.92% |
| 2024-07-08 | $3.593 | $3.739 | $3.321 | $3.3767 | $21.07M | -6.04% |
| 2024-07-07 | $4.006 | $4.009 | $3.582 | $3.5939 | $4.65M | -10.29% |
| 2024-07-06 | $3.528 | $4.088 | $3.507 | $4.0061 | $5.45M | +13.49% |
| 2024-07-05 | $3.874 | $3.896 | $3.217 | $3.53 | $10.34M | -8.88% |
| 2024-07-04 | $4.135 | $4.206 | $3.837 | $3.8738 | $11.33M | -6.01% |
| 2024-07-03 | $4.092 | $4.177 | $3.914 | $4.1215 | $21.03M | +0.66% |
| 2024-07-02 | $4.985 | $5.043 | $4.076 | $4.0944 | $8.43M | -17.86% |
| 2024-07-01 | $5.065 | $5.228 | $4.849 | $4.9846 | $3.60M | -0.69% |
| 2024-06-30 | $4.969 | $5.101 | $4.846 | $5.0193 | $9.38M | +1.22% |
| 2024-06-29 | $4.939 | $5.146 | $4.933 | $4.959 | $8.11M | -0.34% |
| 2024-06-28 | $5.276 | $5.365 | $4.919 | $4.9762 | $12.92M | -5.26% |
| 2024-06-27 | $5.389 | $5.582 | $5.165 | $5.2525 | $12.70M | -2.54% |
| 2024-06-26 | $5.652 | $5.782 | $5.361 | $5.3895 | $3.51M | -4.69% |
| 2024-06-25 | $6.024 | $6.055 | $5.584 | $5.6546 | $5.96M | -6.12% |
| 2024-06-24 | $5.668 | $6.055 | $5.184 | $6.0231 | $9.03M | +7.39% |
| 2024-06-23 | $6.008 | $6.238 | $5.6087 | $5.6087 | $12.46M | -6.20% |
| 2024-06-22 | $6.081 | $6.276 | $5.93 | $5.9794 | $9.64M | -2.57% |
| 2024-06-21 | $5.866 | $6.1374 | $5.729 | $6.1374 | $12.92M | +4.79% |
| 2024-06-20 | $5.828 | $6.193 | $5.713 | $5.8568 | $16.70M | +0.35% |
| 2024-06-19 | $5.354 | $5.947 | $5.283 | $5.8365 | $16.12M | +9.27% |
| 2024-06-18 | $5.225 | $5.372 | $4.658 | $5.3415 | $6.74M | +2.28% |
| 2024-06-17 | $5.727 | $5.731 | $5.097 | $5.2224 | $5.55M | -8.82% |
| 2024-06-16 | $5.344 | $5.748 | $5.259 | $5.7274 | $3.22M | +7.19% |
| 2024-06-15 | $4.92 | $5.393 | $4.895 | $5.3433 | $2.27M | +8.60% |
| 2024-06-14 | $4.963 | $5.326 | $4.654 | $4.92 | $4.59M | -1.53% |
| 2024-06-13 | $5.489 | $5.489 | $4.90 | $4.9967 | $11.28M | -8.96% |
| 2024-06-12 | $4.931 | $5.652 | $4.807 | $5.4885 | $6.56M | +11.30% |
| 2024-06-11 | $5.224 | $5.262 | $4.776 | $4.9314 | $5.26M | -5.60% |
| 2024-06-10 | $5.359 | $5.521 | $5.193 | $5.2238 | $3.45M | -3.81% |
| 2024-06-09 | $5.3363 | $5.5215 | $5.2254 | $5.431 | $8.63M | +0.98% |
| 2024-06-08 | $5.504 | $5.61 | $5.3782 | $5.3782 | $8.77M | -2.41% |
| 2024-06-07 | $5.942 | $5.994 | $4.8722 | $5.5108 | $16.61M | -6.12% |
| 2024-06-06 | $6.167 | $6.332 | $5.83 | $5.8701 | $12.02M | -4.84% |
| 2024-06-05 | $6.124 | $6.229 | $6.03 | $6.1684 | $3.97M | +0.80% |
| 2024-06-04 | $6.058 | $6.333 | $6.016 | $6.1194 | $11.22M | -0.14% |
| 2024-06-03 | $5.85 | $6.385 | $5.828 | $6.1279 | $12.35M | +4.77% |
| 2024-06-02 | $6.092 | $6.182 | $5.834 | $5.849 | $2.98M | -3.02% |
| 2024-06-01 | $6.181 | $6.315 | $6.019 | $6.0313 | $7.97M | -2.73% |
| 2024-05-31 | $6.2019 | $6.374 | $6.1095 | $6.2008 | $9.49M | -0.40% |
| 2024-05-30 | $6.297 | $6.4767 | $6.118 | $6.2258 | $9.25M | -0.59% |
| 2024-05-29 | $6.557 | $6.654 | $6.15 | $6.2629 | $10.97M | -4.59% |
| 2024-05-28 | $6.883 | $7.059 | $6.34 | $6.5646 | $6.18M | -4.64% |
| 2024-05-27 | $6.758 | $7.192 | $6.67 | $6.8841 | $3.69M | +0.86% |
| 2024-05-26 | $6.715 | $6.982 | $6.599 | $6.8252 | $10.58M | +1.29% |
| 2024-05-25 | $6.70 | $7.238 | $6.65 | $6.7385 | $11.53M | -0.04% |
| 2024-05-24 | $6.21 | $6.745 | $5.975 | $6.7412 | $14.28M | +7.27% |
| 2024-05-23 | $6.021 | $6.651 | $5.90 | $6.2842 | $22.95M | +3.13% |
| 2024-05-22 | $6.417 | $6.436 | $5.839 | $6.0936 | $13.52M | -5.07% |
| 2024-05-21 | $6.023 | $6.533 | $5.792 | $6.4191 | $14.14M | +6.57% |
| 2024-05-20 | $4.81 | $6.139 | $4.784 | $6.0234 | $10.74M | +25.21% |
| 2024-05-19 | $5.038 | $5.0699 | $4.648 | $4.8105 | $2.78M | -4.52% |
| 2024-05-18 | $4.733 | $5.054 | $4.712 | $5.038 | $4.04M | +6.36% |
| 2024-05-17 | $4.2571 | $4.897 | $4.2397 | $4.7369 | $6.11M | +11.29% |
| 2024-05-16 | $4.417 | $4.4733 | $4.0909 | $4.2563 | $3.64M | -3.73% |
| 2024-05-15 | $3.8825 | $4.50 | $3.8825 | $4.4214 | $4.86M | +13.95% |
| 2024-05-14 | $3.93 | $4.0606 | $3.8195 | $3.88 | $2.68M | -0.77% |
| 2024-05-13 | $4.202 | $4.217 | $3.851 | $3.9099 | $12.57M | -7.06% |
| 2024-05-12 | $4.3465 | $4.4058 | $4.1963 | $4.2067 | $1.54M | -3.39% |
| 2024-05-11 | $4.4296 | $4.449 | $4.2984 | $4.3543 | $6.61M | -0.71% |
| 2024-05-10 | $4.647 | $4.756 | $4.3143 | $4.3856 | $11.72M | -5.66% |
| 2024-05-09 | $4.6353 | $4.7401 | $4.4561 | $4.6486 | $3.64M | +0.42% |
| 2024-05-08 | $4.716 | $4.949 | $4.562 | $4.6292 | $10.21M | -3.10% |
| 2024-05-07 | $4.9408 | $4.9539 | $4.6841 | $4.7771 | $9.47M | -3.78% |
| 2024-05-06 | $5.045 | $5.40 | $4.8578 | $4.9648 | $12.52M | -0.61% |
| 2024-05-05 | $5.1243 | $5.4074 | $4.8555 | $4.9954 | $9.34M | -2.09% |
| 2024-05-04 | $5.0285 | $5.1773 | $4.9905 | $5.1022 | $9.64M | +0.63% |
| 2024-05-03 | $4.5407 | $5.245 | $4.50 | $5.0701 | $16.41M | +11.69% |
| 2024-05-02 | $4.2955 | $4.6407 | $4.1396 | $4.5394 | $4.27M | +5.53% |
| 2024-05-01 | $4.2262 | $4.442 | $4.0371 | $4.3017 | $6.61M | +2.85% |
| 2024-04-30 | $4.8548 | $4.963 | $4.117 | $4.1823 | $19.44M | -13.82% |
| 2024-04-29 | $5.4611 | $5.5762 | $4.5351 | $4.8528 | $9.15M | -11.11% |
| 2024-04-28 | $5.4775 | $5.7637 | $5.4404 | $5.459 | $3.70M | -1.65% |
| 2024-04-27 | $5.3332 | $5.7682 | $5.3114 | $5.5506 | $10.04M | +3.65% |
| 2024-04-26 | $5.553 | $5.5864 | $5.2723 | $5.3554 | $10.03M | -9.43% |
| 2024-04-25 | $6.2844 | $6.3497 | $5.8752 | $5.9128 | $2.72M | -5.97% |
| 2024-04-24 | $6.49 | $6.6313 | $6.1084 | $6.2879 | $4.69M | -3.16% |
| 2024-04-23 | $6.6471 | $6.845 | $6.3512 | $6.493 | $6.04M | -1.85% |
| 2024-04-22 | $5.8933 | $6.8448 | $5.8155 | $6.6152 | $13.24M | +12.33% |
| 2024-04-21 | $6.2916 | $6.4526 | $5.7832 | $5.8891 | $3.78M | -6.46% |
| 2024-04-20 | $5.7019 | $6.2969 | $5.6488 | $6.2957 | $2.87M | +10.40% |
| 2024-04-19 | $5.9532 | $6.0702 | $5.4788 | $5.7029 | $4.89M | -3.47% |
| 2024-04-18 | $6.1647 | $6.1889 | $5.4904 | $5.9081 | $13.52M | -2.99% |
| 2024-04-17 | $5.9476 | $6.4737 | $5.85 | $6.0904 | $16.07M | +2.69% |
| 2024-04-16 | $6.495 | $6.7164 | $5.7426 | $5.9306 | $16.67M | -8.67% |
| 2024-04-15 | $6.825 | $7.1487 | $6.388 | $6.4934 | $11.88M | -5.42% |
| 2024-04-14 | $5.8719 | $6.8838 | $5.355 | $6.8653 | $21.55M | +17.15% |
| 2024-04-13 | $6.0265 | $6.5973 | $4.9135 | $5.8604 | $28.27M | -2.75% |
| 2024-04-12 | $6.732 | $6.9629 | $5.4241 | $6.0258 | $9.33M | -10.38% |
| 2024-04-11 | $6.9918 | $7.5328 | $6.6952 | $6.7239 | $9.05M | -3.75% |
| 2024-04-10 | $6.5232 | $7.08 | $6.176 | $6.9861 | $11.61M | +6.84% |
| 2024-04-09 | $6.4594 | $6.97 | $6.0785 | $6.5387 | $16.66M | +2.22% |
| 2024-04-08 | $6.7247 | $7.3356 | $6.3927 | $6.3967 | $18.48M | -4.92% |
| 2024-04-07 | $6.459 | $6.8202 | $6.3611 | $6.7279 | $5.17M | +4.31% |
| 2024-04-06 | $5.9704 | $7.30 | $5.9704 | $6.4497 | $12.22M | +8.16% |
| 2024-04-05 | $6.2567 | $6.439 | $5.5658 | $5.9629 | $8.55M | -3.61% |
| 2024-04-04 | $4.8675 | $6.6839 | $4.8016 | $6.1863 | $20.11M | +27.44% |
| 2024-04-03 | $5.2288 | $5.3026 | $4.6413 | $4.8543 | $3.78M | -7.07% |
| 2024-04-02 | $5.3397 | $5.4889 | $4.71 | $5.2239 | $6.69M | -1.98% |
| 2024-04-01 | $5.511 | $5.7925 | $5.1377 | $5.3294 | $7.38M | -3.26% |
| 2024-03-31 | $4.5619 | $5.5307 | $4.5063 | $5.509 | $6.76M | +20.69% |
| 2024-03-30 | $4.3979 | $4.7475 | $4.3667 | $4.5645 | $5.94M | +2.81% |
| 2024-03-29 | $4.1407 | $4.5678 | $4.1221 | $4.4398 | $11.54M | +7.37% |
| 2024-03-28 | $4.1629 | $4.3225 | $3.9808 | $4.1352 | $1.57M | +0.04% |
| 2024-03-27 | $4.1257 | $4.3285 | $3.9867 | $4.1336 | $12.32M | +1.15% |
| 2024-03-26 | $4.2325 | $4.3838 | $3.8553 | $4.0865 | $11.65M | +1.93% |
| 2024-03-25 | $3.5607 | $4.1868 | $3.5134 | $4.0091 | $4.12M | +12.52% |
| 2024-03-24 | $3.4621 | $3.7439 | $3.4194 | $3.563 | $2.36M | +2.62% |
| 2024-03-23 | $3.6764 | $3.7458 | $3.4145 | $3.4721 | $9.98M | +12.62% |
| 2024-03-22 | $3.0666 | $3.3322 | $2.888 | $3.0829 | $1.06M | +2.41% |
| 2024-03-21 | $2.9351 | $3.3336 | $2.8817 | $3.0102 | $9.92M | +8.99% |
| 2024-03-20 | $2.4174 | $2.8202 | $2.3188 | $2.7619 | $807.38K | +14.54% |
| 2024-03-19 | $2.6009 | $2.6152 | $2.3057 | $2.4114 | $712.64K | -4.84% |
| 2024-03-18 | $2.5916 | $2.65 | $2.3064 | $2.5339 | $11.37M | -9.29% |
| 2024-03-17 | $2.5346 | $2.8202 | $2.4278 | $2.7934 | $597.45K | +10.90% |
| 2024-03-16 | $2.7363 | $2.8247 | $2.4439 | $2.5188 | $355.15K | -6.88% |
| 2024-03-15 | $2.6442 | $2.8245 | $2.614 | $2.7051 | $11.39M | -5.84% |
| 2024-03-14 | $3.0017 | $3.019 | $2.698 | $2.8729 | $644.19K | -4.39% |
| 2024-03-13 | $3.0236 | $3.2399 | $2.9508 | $3.0048 | $511.77K | +0.55% |
| 2024-03-12 | $3.0302 | $3.2424 | $2.8553 | $2.9884 | $11.26M | -4.57% |
| 2024-03-11 | $3.0258 | $3.1702 | $2.8541 | $3.1315 | $375.52K | +2.39% |
| 2024-03-10 | $2.9924 | $3.1704 | $2.8606 | $3.0583 | $9.72M | -1.93% |
| 2024-03-09 | $3.0848 | $3.2485 | $3.0479 | $3.1184 | $472.27K | +1.10% |
| 2024-03-08 | $3.244 | $3.3178 | $3.0092 | $3.0844 | $450.04K | -4.77% |
| 2024-03-07 | $3.1053 | $3.29 | $3.0383 | $3.2388 | $396.73K | +4.34% |
| 2024-03-06 | $2.8286 | $3.1455 | $2.8094 | $3.1042 | $537.71K | +9.83% |
| 2024-03-05 | $3.0961 | $3.1299 | $2.2736 | $2.8264 | $1.04M | -8.72% |
| 2024-03-04 | $3.2953 | $3.3623 | $3.0335 | $3.0964 | $1.78M | -6.06% |
| 2024-03-03 | $3.4139 | $3.507 | $3.0899 | $3.2962 | $2.08M | -3.46% |
| 2024-03-02 | $3.4641 | $3.5055 | $3.3259 | $3.4144 | $1.53M | -1.37% |
| 2024-03-01 | $3.1646 | $3.6669 | $3.10 | $3.4619 | $1.72M | +9.56% |
| 2024-02-29 | $2.9565 | $3.2786 | $2.9565 | $3.1598 | $1.42M | +7.01% |
| 2024-02-28 | $2.839 | $3.1425 | $2.8071 | $2.9528 | $1.72M | +4.03% |
| 2024-02-27 | $2.8478 | $2.9409 | $2.7734 | $2.8385 | $991.61K | +0.73% |
| 2024-02-26 | $2.8017 | $2.9402 | $2.782 | $2.8179 | $9.68M | +0.98% |
| 2024-02-25 | $2.736 | $2.8111 | $2.6459 | $2.7906 | $5.71M | -2.35% |
| 2024-02-24 | $2.7098 | $2.8824 | $2.6116 | $2.8576 | $778.44K | +5.21% |
| 2024-02-23 | $2.6478 | $2.757 | $2.5826 | $2.7161 | $7.16M | +1.87% |
| 2024-02-22 | $2.7847 | $2.8384 | $2.6418 | $2.6662 | $8.54M | +3.83% |
| 2024-02-21 | $2.7439 | $2.7565 | $2.3982 | $2.5679 | $1.35M | -6.38% |
| 2024-02-20 | $2.8511 | $2.8537 | $2.5564 | $2.7429 | $1.54M | -3.73% |
| 2024-02-19 | $2.935 | $2.9724 | $2.831 | $2.8491 | $1.10M | -1.30% |
| 2024-02-18 | $3.0179 | $3.0235 | $2.8265 | $2.8866 | $6.16M | -4.21% |
| 2024-02-17 | $2.9344 | $3.0648 | $2.9121 | $3.0134 | $5.65M | -0.94% |
| 2024-02-16 | $3.1011 | $3.1959 | $2.9782 | $3.0421 | $1.16M | -1.91% |
| 2024-02-15 | $3.1261 | $3.1642 | $2.9797 | $3.1014 | $8.02M | -4.96% |
| 2024-02-14 | $3.2234 | $3.3682 | $3.1687 | $3.2632 | $1.23M | -0.45% |
| 2024-02-13 | $3.1501 | $3.3658 | $3.11 | $3.2779 | $7.65M | +3.43% |
| 2024-02-12 | $3.1808 | $3.298 | $3.061 | $3.1693 | $8.33M | +0.22% |
| 2024-02-11 | $3.2236 | $3.3086 | $3.044 | $3.1622 | $5.76M | +1.64% |
| 2024-02-10 | $3.171 | $3.3843 | $3.1102 | $3.1112 | $2.07M | -2.23% |
| 2024-02-09 | $2.8757 | $3.3832 | $2.8615 | $3.182 | $8.76M | +11.35% |
| 2024-02-08 | $2.9765 | $2.9983 | $2.8287 | $2.8578 | $8.61M | -3.51% |
| 2024-02-07 | $3.1407 | $3.319 | $2.8076 | $2.9618 | $7.34M | -5.80% |
| 2024-02-06 | $2.899 | $3.283 | $2.894 | $3.1443 | $8.06M | +8.50% |
| 2024-02-05 | $3.0426 | $3.2027 | $2.8874 | $2.8979 | $2.03M | -4.73% |
| 2024-02-04 | $2.9354 | $3.2674 | $2.7885 | $3.0417 | $1.38M | +3.84% |
| 2024-02-03 | $2.9377 | $2.9719 | $2.7829 | $2.9293 | $4.65M | +0.62% |
| 2024-02-02 | $2.9371 | $2.9672 | $2.8162 | $2.9113 | $7.47M | +14.13% |
| 2024-02-01 | $2.5584 | $2.6863 | $2.5062 | $2.5508 | $951.20K | -1.28% |
| 2024-01-31 | $2.6976 | $2.743 | $2.5056 | $2.5839 | $8.78M | -4.66% |
| 2024-01-30 | $2.7665 | $2.7959 | $2.6201 | $2.7101 | $8.87M | +4.49% |
| 2024-01-29 | $2.2377 | $2.6035 | $2.2107 | $2.5935 | $1.28M | +13.67% |
| 2024-01-28 | $2.2715 | $2.3155 | $2.2118 | $2.2816 | $7.02M | -0.02% |
| 2024-01-27 | $2.3209 | $2.3862 | $2.2348 | $2.2821 | $6.00M | -4.99% |
| 2024-01-26 | $2.4436 | $2.60 | $2.3639 | $2.402 | $1.04M | -1.21% |
| 2024-01-25 | $2.3682 | $2.5926 | $2.3567 | $2.4314 | $7.77M | +1.99% |
| 2024-01-24 | $2.3088 | $2.4803 | $2.2651 | $2.3839 | $8.51M | +12.77% |
| 2024-01-23 | $1.9893 | $2.128 | $1.8459 | $2.1141 | $1.65M | +5.29% |
| 2024-01-22 | $2.0955 | $2.1382 | $1.8545 | $2.0078 | $9.94M | -13.18% |
| 2024-01-21 | $2.0368 | $2.3859 | $2.0358 | $2.3127 | $1.16M | +13.42% |
| 2024-01-20 | $2.1619 | $2.1679 | $2.0087 | $2.0391 | $489.31K | -5.65% |
| 2024-01-19 | $1.9228 | $2.2425 | $1.8958 | $2.1611 | $1.56M | +12.29% |
| 2024-01-18 | $2.0141 | $2.0999 | $1.8927 | $1.9246 | $907.34K | -4.78% |
| 2024-01-17 | $1.9816 | $2.1005 | $1.9681 | $2.0212 | $10.66M | -2.71% |
| 2024-01-16 | $1.7024 | $2.1354 | $1.6444 | $2.0775 | $1.40M | +22.70% |
| 2024-01-15 | $1.6256 | $1.7479 | $1.6139 | $1.6931 | $466.92K | +3.18% |
| 2024-01-14 | $1.6841 | $1.7494 | $1.6073 | $1.6409 | $10.21M | -2.81% |
| 2024-01-13 | $1.7228 | $1.8334 | $1.6508 | $1.6884 | $9.91M | -2.35% |
| 2024-01-12 | $1.8023 | $1.8606 | $1.6638 | $1.7291 | $13.26M | -8.22% |
| 2024-01-11 | $1.6931 | $1.9275 | $1.6513 | $1.884 | $1.66M | +11.64% |
| 2024-01-10 | $1.3252 | $1.732 | $1.3123 | $1.6875 | $1.34M | +27.54% |
| 2024-01-09 | $1.2564 | $1.3413 | $1.1783 | $1.3231 | $450.22K | +5.43% |
| 2024-01-08 | $1.2491 | $1.2801 | $1.1393 | $1.255 | $412.02K | +2.03% |
| 2024-01-07 | $1.329 | $1.3457 | $1.1383 | $1.2301 | $8.86M | -2.79% |
| 2024-01-06 | $1.4175 | $1.436 | $1.2514 | $1.2654 | $435.78K | -10.68% |
| 2024-01-05 | $1.3984 | $1.4777 | $1.3146 | $1.4167 | $632.24K | +1.27% |
| 2024-01-04 | $1.3589 | $1.5644 | $1.2827 | $1.399 | $1.00M | +3.01% |
| 2024-01-03 | $1.2258 | $1.3792 | $1.0214 | $1.358 | $713.41K | +11.44% |
| 2024-01-02 | $1.2404 | $1.3038 | $1.0226 | $1.2186 | $20.33M | -1.94% |
| 2024-01-01 | $1.2015 | $1.3646 | $1.1941 | $1.2427 | $13.36M | +3.65% |
Frequently asked questions
What was the Pendle price on January 1, 2024?
PENDLE opened 2024-01-01 at $1.2015 and closed that day at $1.2427.
What was the highest price of Pendle in 2024?
The highest was $7.5328 on 2024-04-11; the lowest was $1.0214 on 2024-01-03.
How much did Pendle change in 2024?
PENDLE moved +310.72% in 2024, from $1.2015 to $4.9348.
More about Pendle
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.