Pendle price history in 2025
In 2025 Pendle (PENDLE) went from $4.865 on 2025-01-01 to $1.8828 on 2025-12-31, a change of -61.30%. The highest price was $6.281 on 2025-08-23 and the lowest $1.6561 on 2025-12-23. About $5.44B was traded across the year. The best day was 2025-08-07 (+25.16%) and the worst 2025-10-10 (-21.71%).
$4.865Open · 2025-01-01
$1.8828Close · 2025-12-31
$6.281High · 2025-08-23
$1.6561Low · 2025-12-23
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.865 | $5.591 | $3.115 | $3.7343 | $228.63M | -23.24% |
| February | $3.735 | $3.798 | $2.00 | $2.8425 | $257.64M | -23.90% |
| March | $2.8041 | $3.127 | $1.813 | $2.7142 | $264.68M | -3.21% |
| April | $2.716 | $3.7624 | $2.369 | $3.4865 | $460.11M | +28.37% |
| May | $3.5327 | $4.717 | $3.083 | $3.9943 | $398.17M | +13.07% |
| June | $3.9973 | $4.5515 | $3.1025 | $3.4352 | $662.31M | -14.06% |
| July | $3.456 | $5.013 | $3.238 | $4.0127 | $612.94M | +16.11% |
| August | $4.036 | $6.281 | $3.662 | $4.5757 | $915.64M | +13.37% |
| September | $4.61 | $5.357 | $4.137 | $4.471 | $442.99M | -3.02% |
| October | $4.7636 | $5.1622 | $1.676 | $3.0814 | $629.51M | -35.31% |
| November | $3.061 | $3.183 | $2.022 | $2.656 | $327.15M | -13.23% |
| December | $2.656 | $2.7688 | $1.6561 | $1.8828 | $237.63M | -29.11% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.853 | $1.949 | $1.846 | $1.8828 | $2.02M | +0.50% |
| 2025-12-30 | $1.8826 | $1.9482 | $1.8423 | $1.8735 | $8.14M | -0.03% |
| 2025-12-29 | $1.8935 | $1.8994 | $1.84 | $1.874 | $7.94M | -0.89% |
| 2025-12-28 | $1.9021 | $1.9526 | $1.8419 | $1.8909 | $9.85M | -0.48% |
| 2025-12-27 | $1.8645 | $1.9132 | $1.8584 | $1.9001 | $5.20M | +2.86% |
| 2025-12-26 | $1.713 | $1.90 | $1.705 | $1.8473 | $9.68M | +7.89% |
| 2025-12-25 | $1.749 | $1.791 | $1.706 | $1.7122 | $1.35M | -2.22% |
| 2025-12-24 | $1.718 | $1.7892 | $1.7165 | $1.751 | $6.94M | +2.68% |
| 2025-12-23 | $1.7012 | $1.7232 | $1.6561 | $1.7054 | $10.72M | -6.61% |
| 2025-12-22 | $1.887 | $1.925 | $1.813 | $1.826 | $2.06M | -4.02% |
| 2025-12-21 | $1.8734 | $1.9229 | $1.8269 | $1.9025 | $15.77M | +0.47% |
| 2025-12-20 | $1.9392 | $1.9585 | $1.8462 | $1.8936 | $15.64M | +3.86% |
| 2025-12-19 | $1.763 | $1.856 | $1.728 | $1.8233 | $3.54M | +2.75% |
| 2025-12-18 | $1.9282 | $1.93 | $1.728 | $1.7744 | $19.25M | -3.08% |
| 2025-12-17 | $2.039 | $2.058 | $1.812 | $1.8308 | $2.75M | -10.24% |
| 2025-12-16 | $2.026 | $2.041 | $1.958 | $2.0396 | $1.39M | +1.61% |
| 2025-12-15 | $2.10 | $2.158 | $1.958 | $2.0073 | $7.01M | -4.41% |
| 2025-12-14 | $2.181 | $2.184 | $2.07 | $2.10 | $916.88K | -2.32% |
| 2025-12-13 | $2.209 | $2.219 | $2.148 | $2.15 | $1.59M | -2.17% |
| 2025-12-12 | $2.295 | $2.308 | $2.145 | $2.1976 | $3.17M | -4.26% |
| 2025-12-11 | $2.384 | $2.393 | $2.213 | $2.2953 | $2.13M | -3.77% |
| 2025-12-10 | $2.352 | $2.537 | $2.299 | $2.3853 | $2.81M | +0.95% |
| 2025-12-09 | $2.3917 | $2.4693 | $2.2979 | $2.3628 | $11.66M | -1.22% |
| 2025-12-08 | $2.3852 | $2.418 | $2.277 | $2.392 | $7.68M | +0.56% |
| 2025-12-07 | $2.4053 | $2.4763 | $2.3321 | $2.3786 | $11.61M | -1.15% |
| 2025-12-06 | $2.4315 | $2.4444 | $2.3193 | $2.4063 | $4.98M | -0.87% |
| 2025-12-05 | $2.494 | $2.494 | $2.3722 | $2.4274 | $7.69M | -7.22% |
| 2025-12-04 | $2.744 | $2.754 | $2.547 | $2.6164 | $2.67M | -2.91% |
| 2025-12-03 | $2.6493 | $2.7688 | $2.6215 | $2.6947 | $20.70M | +1.81% |
| 2025-12-02 | $2.6994 | $2.7397 | $2.5834 | $2.6468 | $25.58M | +7.04% |
| 2025-12-01 | $2.656 | $2.664 | $2.378 | $2.4727 | $5.19M | -6.90% |
| 2025-11-30 | $2.671 | $2.717 | $2.596 | $2.656 | $2.74M | -0.66% |
| 2025-11-29 | $2.7118 | $2.7242 | $2.5964 | $2.6735 | $14.39M | -2.02% |
| 2025-11-28 | $2.8474 | $2.8497 | $2.7043 | $2.7286 | $17.86M | -0.69% |
| 2025-11-27 | $2.754 | $2.834 | $2.681 | $2.7476 | $4.34M | +0.64% |
| 2025-11-26 | $2.6101 | $2.8316 | $2.6094 | $2.7303 | $42.88M | +10.46% |
| 2025-11-25 | $2.423 | $2.542 | $2.397 | $2.4717 | $3.30M | +1.83% |
| 2025-11-24 | $2.2658 | $2.5417 | $2.2653 | $2.4273 | $19.37M | +8.08% |
| 2025-11-23 | $2.161 | $2.266 | $2.135 | $2.2458 | $6.86M | +2.72% |
| 2025-11-22 | $2.144 | $2.209 | $2.088 | $2.1863 | $4.53M | +1.92% |
| 2025-11-21 | $2.285 | $2.341 | $2.022 | $2.145 | $6.18M | -6.09% |
| 2025-11-20 | $2.39 | $2.435 | $2.228 | $2.2842 | $2.77M | -4.06% |
| 2025-11-19 | $2.378 | $2.435 | $2.2468 | $2.3809 | $12.28M | -0.61% |
| 2025-11-18 | $2.41 | $2.4657 | $2.3489 | $2.3956 | $13.21M | +5.38% |
| 2025-11-17 | $2.432 | $2.526 | $2.209 | $2.2734 | $5.06M | -6.54% |
| 2025-11-16 | $2.329 | $2.501 | $2.241 | $2.4323 | $7.21M | +5.90% |
| 2025-11-15 | $2.111 | $2.4232 | $2.105 | $2.2969 | $13.92M | +8.84% |
| 2025-11-14 | $2.503 | $2.522 | $2.077 | $2.1104 | $7.15M | -15.71% |
| 2025-11-13 | $2.584 | $2.715 | $2.421 | $2.5036 | $3.20M | -4.20% |
| 2025-11-12 | $2.6728 | $2.717 | $2.5675 | $2.6133 | $20.58M | -2.18% |
| 2025-11-11 | $2.764 | $2.807 | $2.6543 | $2.6715 | $21.17M | -8.48% |
| 2025-11-10 | $2.801 | $2.979 | $2.775 | $2.919 | $3.03M | +3.73% |
| 2025-11-09 | $2.7761 | $2.9052 | $2.7632 | $2.8142 | $19.01M | +1.48% |
| 2025-11-08 | $2.722 | $2.7998 | $2.656 | $2.7732 | $14.84M | +1.20% |
| 2025-11-07 | $2.7119 | $2.8524 | $2.6689 | $2.7403 | $34.95M | +5.55% |
| 2025-11-06 | $2.726 | $2.726 | $2.532 | $2.5961 | $2.29M | -4.76% |
| 2025-11-05 | $2.627 | $2.752 | $2.50 | $2.726 | $3.42M | +3.71% |
| 2025-11-04 | $2.72 | $2.807 | $2.46 | $2.6284 | $7.62M | -2.94% |
| 2025-11-03 | $3.053 | $3.061 | $2.60 | $2.7079 | $10.52M | -11.30% |
| 2025-11-02 | $3.127 | $3.135 | $2.989 | $3.053 | $1.32M | -2.37% |
| 2025-11-01 | $3.061 | $3.183 | $3.048 | $3.127 | $1.13M | +1.48% |
| 2025-10-31 | $3.051 | $3.138 | $2.985 | $3.0814 | $3.95M | +0.74% |
| 2025-10-30 | $3.284 | $3.336 | $2.907 | $3.0588 | $6.77M | -6.87% |
| 2025-10-29 | $3.223 | $3.298 | $3.111 | $3.2843 | $3.47M | +2.28% |
| 2025-10-28 | $3.284 | $3.378 | $3.15 | $3.2112 | $10.85M | -2.44% |
| 2025-10-27 | $3.45 | $3.585 | $3.266 | $3.2915 | $14.78M | -3.04% |
| 2025-10-26 | $3.3243 | $3.5843 | $3.2999 | $3.3947 | $24.75M | +5.83% |
| 2025-10-25 | $3.219 | $3.224 | $3.149 | $3.2077 | $1.59M | -0.03% |
| 2025-10-24 | $3.101 | $3.256 | $3.064 | $3.2087 | $7.07M | +3.39% |
| 2025-10-23 | $3.035 | $3.234 | $3.023 | $3.1036 | $7.28M | +2.29% |
| 2025-10-22 | $3.119 | $3.156 | $2.932 | $3.034 | $4.85M | -2.31% |
| 2025-10-21 | $3.189 | $3.381 | $3.065 | $3.1056 | $12.42M | -2.61% |
| 2025-10-20 | $3.205 | $3.337 | $3.125 | $3.1887 | $4.64M | -0.29% |
| 2025-10-19 | $3.263 | $3.3352 | $3.125 | $3.198 | $13.17M | -1.59% |
| 2025-10-18 | $3.193 | $3.317 | $3.164 | $3.2497 | $8.63M | +2.65% |
| 2025-10-17 | $3.229 | $3.2678 | $2.926 | $3.1658 | $13.68M | -0.87% |
| 2025-10-16 | $3.273 | $3.429 | $3.146 | $3.1936 | $18.27M | -2.27% |
| 2025-10-15 | $3.3742 | $3.4447 | $3.2082 | $3.2677 | $47.51M | -9.28% |
| 2025-10-14 | $3.875 | $3.908 | $3.422 | $3.602 | $10.64M | -7.03% |
| 2025-10-13 | $3.878 | $3.928 | $3.71 | $3.8746 | $12.06M | +1.26% |
| 2025-10-12 | $3.6853 | $3.9452 | $3.6823 | $3.8263 | $57.63M | +14.15% |
| 2025-10-11 | $3.54 | $3.727 | $3.313 | $3.352 | $13.92M | -5.75% |
| 2025-10-10 | $4.2926 | $4.32 | $1.676 | $3.5565 | $95.86M | -21.71% |
| 2025-10-09 | $4.713 | $4.724 | $4.379 | $4.543 | $6.07M | -3.60% |
| 2025-10-08 | $4.80 | $4.893 | $4.669 | $4.7128 | $5.60M | -0.63% |
| 2025-10-07 | $4.8757 | $4.9409 | $4.6644 | $4.7428 | $56.99M | -3.65% |
| 2025-10-06 | $4.9217 | $5.1622 | $4.8453 | $4.9226 | $47.58M | +4.80% |
| 2025-10-05 | $4.766 | $4.929 | $4.658 | $4.6973 | $3.98M | -1.14% |
| 2025-10-04 | $4.7044 | $4.9241 | $4.6901 | $4.7513 | $25.33M | -2.56% |
| 2025-10-03 | $5.014 | $5.03 | $4.79 | $4.8762 | $5.44M | -2.01% |
| 2025-10-02 | $4.9183 | $5.0992 | $4.8518 | $4.976 | $44.07M | +1.87% |
| 2025-10-01 | $4.7636 | $4.988 | $4.7459 | $4.8847 | $40.66M | +9.25% |
| 2025-09-30 | $4.738 | $4.753 | $4.137 | $4.471 | $9.49M | -5.63% |
| 2025-09-29 | $4.826 | $4.836 | $4.628 | $4.7377 | $4.50M | -0.33% |
| 2025-09-28 | $4.6256 | $4.8339 | $4.6207 | $4.7533 | $37.38M | +3.01% |
| 2025-09-27 | $4.6472 | $4.6489 | $4.512 | $4.6144 | $15.10M | -0.91% |
| 2025-09-26 | $4.435 | $4.701 | $4.411 | $4.6565 | $23.46M | +5.11% |
| 2025-09-25 | $4.742 | $4.771 | $4.295 | $4.4303 | $9.42M | -6.56% |
| 2025-09-24 | $4.699 | $4.89 | $4.579 | $4.7415 | $4.20M | -0.77% |
| 2025-09-23 | $4.8572 | $4.8964 | $4.5893 | $4.7783 | $29.56M | -1.88% |
| 2025-09-22 | $4.7506 | $4.932 | $4.695 | $4.8698 | $36.10M | -2.81% |
| 2025-09-21 | $5.076 | $5.12 | $4.99 | $5.0108 | $2.53M | -1.33% |
| 2025-09-20 | $5.149 | $5.22 | $5.036 | $5.0781 | $11.43M | -1.21% |
| 2025-09-19 | $4.9676 | $5.236 | $4.9636 | $5.1402 | $24.84M | -2.47% |
| 2025-09-18 | $5.195 | $5.342 | $5.075 | $5.2703 | $6.20M | +0.49% |
| 2025-09-17 | $4.9325 | $5.2957 | $4.896 | $5.2445 | $31.27M | +5.77% |
| 2025-09-16 | $4.932 | $5.073 | $4.729 | $4.9582 | $15.72M | +1.35% |
| 2025-09-15 | $5.055 | $5.133 | $4.798 | $4.8923 | $10.57M | -3.26% |
| 2025-09-14 | $5.184 | $5.27 | $4.926 | $5.0573 | $3.56M | -2.46% |
| 2025-09-13 | $5.263 | $5.334 | $5.089 | $5.1846 | $5.30M | -0.55% |
| 2025-09-12 | $5.346 | $5.357 | $5.127 | $5.2134 | $11.54M | -1.43% |
| 2025-09-11 | $4.791 | $5.35 | $4.767 | $5.2891 | $18.80M | +10.43% |
| 2025-09-10 | $4.736 | $4.962 | $4.677 | $4.7894 | $7.33M | +1.16% |
| 2025-09-09 | $4.84 | $4.998 | $4.65 | $4.7342 | $11.75M | -0.88% |
| 2025-09-08 | $4.64 | $4.989 | $4.632 | $4.7762 | $20.70M | +2.98% |
| 2025-09-07 | $4.598 | $4.691 | $4.586 | $4.6379 | $2.78M | +0.61% |
| 2025-09-06 | $4.727 | $4.767 | $4.587 | $4.6097 | $7.79M | -1.68% |
| 2025-09-05 | $4.494 | $4.822 | $4.466 | $4.6885 | $18.79M | +3.10% |
| 2025-09-04 | $4.751 | $4.787 | $4.4626 | $4.5473 | $21.10M | -4.31% |
| 2025-09-03 | $4.561 | $4.81 | $4.496 | $4.752 | $10.33M | +4.21% |
| 2025-09-02 | $4.504 | $4.653 | $4.346 | $4.5599 | $11.27M | +1.01% |
| 2025-09-01 | $4.61 | $4.674 | $4.388 | $4.5143 | $20.18M | -1.34% |
| 2025-08-31 | $4.81 | $4.879 | $4.5757 | $4.5757 | $21.79M | -3.63% |
| 2025-08-30 | $4.642 | $4.84 | $4.58 | $4.7479 | $19.65M | +1.52% |
| 2025-08-29 | $4.898 | $4.906 | $4.585 | $4.6768 | $27.61M | -4.50% |
| 2025-08-28 | $5.099 | $5.22 | $4.856 | $4.8974 | $15.82M | -3.96% |
| 2025-08-27 | $5.204 | $5.298 | $5.072 | $5.0991 | $25.37M | -2.45% |
| 2025-08-26 | $5.145 | $5.688 | $5.07 | $5.2272 | $53.46M | +1.63% |
| 2025-08-25 | $5.898 | $5.938 | $5.088 | $5.1435 | $29.97M | -12.77% |
| 2025-08-24 | $6.098 | $6.259 | $5.808 | $5.8967 | $24.42M | -2.54% |
| 2025-08-23 | $5.883 | $6.281 | $5.767 | $6.0504 | $35.72M | +2.88% |
| 2025-08-22 | $5.426 | $5.967 | $5.327 | $5.8813 | $37.23M | +8.39% |
| 2025-08-21 | $5.493 | $5.525 | $5.326 | $5.4263 | $12.32M | -0.74% |
| 2025-08-20 | $5.091 | $5.511 | $5.057 | $5.4665 | $32.10M | +7.38% |
| 2025-08-19 | $5.343 | $5.42 | $5.071 | $5.091 | $14.82M | -3.99% |
| 2025-08-18 | $5.544 | $5.557 | $5.238 | $5.3024 | $30.99M | -3.21% |
| 2025-08-17 | $5.443 | $5.757 | $5.411 | $5.4783 | $26.95M | +0.66% |
| 2025-08-16 | $5.285 | $5.451 | $5.269 | $5.4427 | $7.39M | +2.47% |
| 2025-08-15 | $5.433 | $5.596 | $5.21 | $5.3113 | $28.92M | -1.28% |
| 2025-08-14 | $5.65 | $5.679 | $5.058 | $5.3804 | $56.54M | -4.48% |
| 2025-08-13 | $5.731 | $5.893 | $5.414 | $5.6327 | $53.55M | -0.77% |
| 2025-08-12 | $5.431 | $5.753 | $5.296 | $5.6762 | $47.84M | +4.52% |
| 2025-08-11 | $5.465 | $5.996 | $5.23 | $5.4308 | $47.99M | -1.79% |
| 2025-08-10 | $5.669 | $5.76 | $5.37 | $5.5298 | $44.31M | -1.53% |
| 2025-08-09 | $5.43 | $5.829 | $5.299 | $5.6155 | $51.51M | +3.44% |
| 2025-08-08 | $5.019 | $5.502 | $4.923 | $5.4287 | $53.67M | +8.15% |
| 2025-08-07 | $4.011 | $5.133 | $3.983 | $5.0197 | $32.29M | +25.16% |
| 2025-08-06 | $3.871 | $4.071 | $3.756 | $4.0105 | $9.26M | +2.52% |
| 2025-08-05 | $4.053 | $4.056 | $3.768 | $3.912 | $17.37M | -3.53% |
| 2025-08-04 | $3.975 | $4.157 | $3.961 | $4.0553 | $8.43M | +2.01% |
| 2025-08-03 | $3.733 | $4.026 | $3.695 | $3.9752 | $8.78M | +6.50% |
| 2025-08-02 | $3.913 | $4.015 | $3.662 | $3.7325 | $10.63M | -4.33% |
| 2025-08-01 | $4.036 | $4.081 | $3.772 | $3.9015 | $28.94M | -2.77% |
| 2025-07-31 | $4.325 | $4.572 | $4.0127 | $4.0127 | $34.37M | -7.70% |
| 2025-07-30 | $4.366 | $4.497 | $4.148 | $4.3474 | $27.23M | -0.14% |
| 2025-07-29 | $4.524 | $4.571 | $4.199 | $4.3534 | $24.57M | -3.71% |
| 2025-07-28 | $4.426 | $4.738 | $4.30 | $4.5213 | $23.55M | +2.75% |
| 2025-07-27 | $4.424 | $4.736 | $4.3362 | $4.4004 | $32.72M | -0.73% |
| 2025-07-26 | $4.483 | $4.545 | $4.379 | $4.4328 | $19.39M | -0.52% |
| 2025-07-25 | $4.272 | $4.651 | $4.124 | $4.4559 | $34.87M | +4.32% |
| 2025-07-24 | $4.388 | $4.549 | $4.143 | $4.2715 | $16.68M | -3.16% |
| 2025-07-23 | $4.867 | $4.885 | $4.233 | $4.4108 | $44.76M | -9.39% |
| 2025-07-22 | $4.594 | $5.00 | $4.32 | $4.868 | $26.67M | +5.96% |
| 2025-07-21 | $4.619 | $4.865 | $4.466 | $4.594 | $16.55M | -1.79% |
| 2025-07-20 | $4.473 | $5.013 | $4.455 | $4.6777 | $44.58M | +4.59% |
| 2025-07-19 | $4.472 | $4.586 | $4.354 | $4.4725 | $7.46M | +0.25% |
| 2025-07-18 | $4.173 | $4.655 | $4.137 | $4.4614 | $37.87M | +6.99% |
| 2025-07-17 | $4.21 | $4.325 | $4.031 | $4.17 | $13.02M | -1.17% |
| 2025-07-16 | $4.069 | $4.38 | $3.988 | $4.2195 | $31.85M | +3.72% |
| 2025-07-15 | $4.045 | $4.077 | $3.812 | $4.068 | $13.28M | +1.66% |
| 2025-07-14 | $3.923 | $4.227 | $3.899 | $4.0015 | $27.42M | +1.31% |
| 2025-07-13 | $3.853 | $4.011 | $3.837 | $3.9496 | $14.55M | +1.72% |
| 2025-07-12 | $3.948 | $3.981 | $3.721 | $3.8828 | $9.68M | -1.64% |
| 2025-07-11 | $4.051 | $4.20 | $3.874 | $3.9478 | $16.46M | -1.90% |
| 2025-07-10 | $3.717 | $4.10 | $3.67 | $4.0243 | $25.41M | +8.15% |
| 2025-07-09 | $3.451 | $3.789 | $3.401 | $3.721 | $20.81M | +7.83% |
| 2025-07-08 | $3.398 | $3.497 | $3.335 | $3.451 | $4.47M | +2.24% |
| 2025-07-07 | $3.423 | $3.469 | $3.331 | $3.3753 | $8.60M | -0.80% |
| 2025-07-06 | $3.347 | $3.467 | $3.289 | $3.4025 | $7.19M | +0.97% |
| 2025-07-05 | $3.317 | $3.4169 | $3.284 | $3.3697 | $3.72M | +1.42% |
| 2025-07-04 | $3.524 | $3.561 | $3.238 | $3.3226 | $6.47M | -5.73% |
| 2025-07-03 | $3.529 | $3.663 | $3.473 | $3.5247 | $3.74M | +0.57% |
| 2025-07-02 | $3.49 | $3.6613 | $3.4762 | $3.5047 | $12.82M | +5.95% |
| 2025-07-01 | $3.456 | $3.483 | $3.249 | $3.3078 | $2.19M | -3.71% |
| 2025-06-30 | $3.5641 | $3.578 | $3.373 | $3.4352 | $8.80M | -7.44% |
| 2025-06-29 | $3.568 | $3.726 | $3.512 | $3.7113 | $1.11M | +4.10% |
| 2025-06-28 | $3.5293 | $3.61 | $3.506 | $3.565 | $4.26M | +2.35% |
| 2025-06-27 | $3.34 | $3.497 | $3.281 | $3.4833 | $6.96M | +4.35% |
| 2025-06-26 | $3.357 | $3.488 | $3.281 | $3.338 | $2.34M | -0.11% |
| 2025-06-25 | $3.544 | $3.608 | $3.335 | $3.3415 | $10.35M | -5.74% |
| 2025-06-24 | $3.588 | $3.665 | $3.456 | $3.5449 | $3.64M | -0.42% |
| 2025-06-23 | $3.2809 | $3.66 | $3.1514 | $3.5597 | $23.07M | +8.68% |
| 2025-06-22 | $3.2058 | $3.40 | $3.1025 | $3.2754 | $22.72M | -6.28% |
| 2025-06-21 | $3.655 | $3.715 | $3.403 | $3.4949 | $3.05M | -3.21% |
| 2025-06-20 | $3.7197 | $3.7828 | $3.5295 | $3.611 | $13.97M | -7.09% |
| 2025-06-19 | $3.775 | $3.926 | $3.68 | $3.8866 | $3.02M | +4.15% |
| 2025-06-18 | $3.926 | $4.008 | $3.619 | $3.7318 | $16.85M | -4.95% |
| 2025-06-17 | $4.074 | $4.11 | $3.738 | $3.926 | $7.40M | -3.64% |
| 2025-06-16 | $3.697 | $4.153 | $3.636 | $4.0741 | $5.81M | +10.24% |
| 2025-06-15 | $3.707 | $3.735 | $3.591 | $3.6955 | $1.96M | +0.13% |
| 2025-06-14 | $3.7074 | $3.7441 | $3.6241 | $3.6908 | $14.58M | -2.17% |
| 2025-06-13 | $3.856 | $3.89 | $3.427 | $3.7728 | $30.29M | -0.47% |
| 2025-06-12 | $4.015 | $4.0955 | $3.4256 | $3.7905 | $53.80M | -5.62% |
| 2025-06-11 | $4.3742 | $4.3875 | $3.8561 | $4.0162 | $81.48M | -8.96% |
| 2025-06-10 | $4.3744 | $4.5472 | $4.3162 | $4.4115 | $48.15M | +1.23% |
| 2025-06-09 | $4.1629 | $4.5515 | $4.1496 | $4.358 | $34.58M | +5.32% |
| 2025-06-08 | $4.0564 | $4.1882 | $3.8983 | $4.1377 | $32.75M | +1.55% |
| 2025-06-07 | $4.1138 | $4.1279 | $3.9938 | $4.0745 | $17.60M | +0.03% |
| 2025-06-06 | $4.0619 | $4.1171 | $3.9681 | $4.0732 | $27.41M | +0.93% |
| 2025-06-05 | $4.0867 | $4.1401 | $3.8018 | $4.0358 | $66.55M | -1.47% |
| 2025-06-04 | $4.2576 | $4.2632 | $4.0139 | $4.0959 | $30.55M | -3.45% |
| 2025-06-03 | $4.2979 | $4.402 | $4.1806 | $4.2423 | $31.69M | -1.24% |
| 2025-06-02 | $4.1277 | $4.3945 | $4.0807 | $4.2956 | $39.24M | +4.19% |
| 2025-06-01 | $3.9973 | $4.1636 | $3.9524 | $4.1228 | $18.33M | +3.22% |
| 2025-05-31 | $4.027 | $4.0723 | $3.893 | $3.9943 | $17.92M | -0.01% |
| 2025-05-30 | $4.0698 | $4.1464 | $3.807 | $3.9948 | $32.33M | -7.66% |
| 2025-05-29 | $4.511 | $4.673 | $4.304 | $4.326 | $5.50M | -2.61% |
| 2025-05-28 | $4.406 | $4.6737 | $4.3467 | $4.4421 | $26.82M | -2.50% |
| 2025-05-27 | $4.331 | $4.707 | $4.255 | $4.556 | $4.13M | +5.23% |
| 2025-05-26 | $4.416 | $4.498 | $4.299 | $4.3296 | $3.26M | -1.75% |
| 2025-05-25 | $4.3693 | $4.4987 | $4.3101 | $4.4067 | $21.72M | +0.30% |
| 2025-05-24 | $4.399 | $4.5153 | $4.247 | $4.3937 | $11.57M | +3.30% |
| 2025-05-23 | $4.655 | $4.714 | $4.235 | $4.2533 | $8.28M | -8.63% |
| 2025-05-22 | $4.37 | $4.717 | $4.358 | $4.655 | $6.09M | +6.54% |
| 2025-05-21 | $4.384 | $4.56 | $4.252 | $4.369 | $7.95M | -1.05% |
| 2025-05-20 | $4.139 | $4.488 | $4.135 | $4.4153 | $26.23M | +6.69% |
| 2025-05-19 | $4.182 | $4.212 | $3.835 | $4.1384 | $6.03M | -1.03% |
| 2025-05-18 | $3.903 | $4.19 | $3.856 | $4.1814 | $4.41M | +7.14% |
| 2025-05-17 | $4.001 | $4.034 | $3.853 | $3.9027 | $3.54M | -1.32% |
| 2025-05-16 | $4.089 | $4.317 | $3.916 | $3.9549 | $19.29M | -3.72% |
| 2025-05-15 | $3.9915 | $4.321 | $3.9116 | $4.1076 | $28.99M | -2.35% |
| 2025-05-14 | $4.194 | $4.35 | $4.053 | $4.2064 | $7.72M | +0.62% |
| 2025-05-13 | $3.833 | $4.279 | $3.655 | $4.1805 | $28.76M | +9.08% |
| 2025-05-12 | $3.906 | $4.116 | $3.632 | $3.8324 | $5.92M | -1.89% |
| 2025-05-11 | $4.088 | $4.122 | $3.771 | $3.9064 | $5.36M | -4.45% |
| 2025-05-10 | $3.86 | $4.132 | $3.817 | $4.0883 | $6.43M | +5.79% |
| 2025-05-09 | $3.684 | $3.999 | $3.615 | $3.8644 | $21.14M | +3.59% |
| 2025-05-08 | $3.6876 | $3.9936 | $3.5934 | $3.7304 | $32.01M | +15.60% |
| 2025-05-07 | $3.21 | $3.255 | $3.117 | $3.2269 | $3.06M | +1.53% |
| 2025-05-06 | $3.173 | $3.253 | $3.0837 | $3.1784 | $11.62M | -0.59% |
| 2025-05-05 | $3.174 | $3.276 | $3.083 | $3.1973 | $11.18M | +0.30% |
| 2025-05-04 | $3.199 | $3.277 | $3.147 | $3.1876 | $9.67M | -4.37% |
| 2025-05-03 | $3.614 | $3.619 | $3.301 | $3.3333 | $2.75M | -7.78% |
| 2025-05-02 | $3.515 | $3.642 | $3.511 | $3.6147 | $4.54M | +1.87% |
| 2025-05-01 | $3.5327 | $3.639 | $3.5008 | $3.5483 | $13.94M | +1.77% |
| 2025-04-30 | $3.3427 | $3.583 | $3.287 | $3.4865 | $15.40M | +4.56% |
| 2025-04-29 | $3.338 | $3.462 | $3.2239 | $3.3345 | $14.06M | -0.66% |
| 2025-04-28 | $3.298 | $3.438 | $3.191 | $3.3566 | $11.82M | +2.16% |
| 2025-04-27 | $3.294 | $3.437 | $3.192 | $3.2858 | $12.64M | -4.95% |
| 2025-04-26 | $3.56 | $3.68 | $3.422 | $3.457 | $8.08M | -1.86% |
| 2025-04-25 | $3.437 | $3.7624 | $3.313 | $3.5225 | $25.32M | +2.51% |
| 2025-04-24 | $3.27 | $3.53 | $3.117 | $3.4363 | $8.73M | +4.23% |
| 2025-04-23 | $3.46 | $3.581 | $3.254 | $3.297 | $22.69M | -3.36% |
| 2025-04-22 | $3.466 | $3.58 | $3.2707 | $3.4114 | $22.27M | +5.33% |
| 2025-04-21 | $3.114 | $3.379 | $3.111 | $3.2387 | $7.70M | +4.00% |
| 2025-04-20 | $3.172 | $3.228 | $3.041 | $3.114 | $2.13M | -1.83% |
| 2025-04-19 | $3.173 | $3.22 | $3.10 | $3.172 | $2.23M | -0.01% |
| 2025-04-18 | $3.108 | $3.193 | $3.031 | $3.1724 | $8.20M | +2.23% |
| 2025-04-17 | $3.145 | $3.235 | $2.983 | $3.1032 | $16.73M | +0.05% |
| 2025-04-16 | $3.047 | $3.2362 | $3.022 | $3.1017 | $18.17M | +1.83% |
| 2025-04-15 | $3.108 | $3.243 | $3.013 | $3.046 | $4.63M | -2.16% |
| 2025-04-14 | $3.218 | $3.338 | $3.09 | $3.1133 | $13.50M | -2.31% |
| 2025-04-13 | $3.455 | $3.534 | $3.172 | $3.1869 | $11.59M | -7.78% |
| 2025-04-12 | $3.254 | $3.575 | $3.168 | $3.4557 | $10.31M | +6.19% |
| 2025-04-11 | $3.175 | $3.475 | $3.162 | $3.2543 | $13.48M | +1.92% |
| 2025-04-10 | $3.347 | $3.418 | $3.132 | $3.1931 | $22.60M | -4.62% |
| 2025-04-09 | $2.716 | $3.46 | $2.601 | $3.3477 | $30.96M | +23.24% |
| 2025-04-08 | $2.862 | $3.162 | $2.707 | $2.7164 | $16.61M | -5.08% |
| 2025-04-07 | $2.641 | $3.028 | $2.369 | $2.8616 | $24.05M | +8.38% |
| 2025-04-06 | $3.062 | $3.133 | $2.584 | $2.6403 | $11.14M | -13.78% |
| 2025-04-05 | $3.193 | $3.293 | $3.036 | $3.0624 | $10.96M | -4.04% |
| 2025-04-04 | $3.183 | $3.259 | $3.004 | $3.1911 | $18.70M | +1.26% |
| 2025-04-03 | $2.965 | $3.195 | $2.708 | $3.1514 | $29.77M | +6.34% |
| 2025-04-02 | $3.036 | $3.331 | $2.917 | $2.9636 | $35.36M | -2.39% |
| 2025-04-01 | $2.716 | $3.08 | $2.716 | $3.036 | $10.28M | +11.86% |
| 2025-03-31 | $2.527 | $2.75 | $2.453 | $2.7142 | $7.92M | +7.42% |
| 2025-03-30 | $2.502 | $2.625 | $2.467 | $2.5267 | $3.25M | +0.99% |
| 2025-03-29 | $2.708 | $2.762 | $2.457 | $2.5019 | $11.36M | -7.62% |
| 2025-03-28 | $2.874 | $2.897 | $2.634 | $2.7084 | $6.63M | -5.79% |
| 2025-03-27 | $2.892 | $2.997 | $2.856 | $2.8747 | $3.36M | -0.81% |
| 2025-03-26 | $2.8416 | $2.9985 | $2.818 | $2.8981 | $12.35M | -1.36% |
| 2025-03-25 | $2.85 | $2.986 | $2.799 | $2.938 | $3.76M | +1.89% |
| 2025-03-24 | $2.676 | $2.8836 | $2.587 | $2.8836 | $12.27M | +6.73% |
| 2025-03-23 | $2.6775 | $2.8087 | $2.5885 | $2.7018 | $16.03M | +1.51% |
| 2025-03-22 | $2.656 | $2.7808 | $2.62 | $2.6617 | $17.54M | +6.20% |
| 2025-03-21 | $2.51 | $2.604 | $2.446 | $2.5063 | $3.39M | +0.70% |
| 2025-03-20 | $2.4344 | $2.7329 | $2.398 | $2.4889 | $14.78M | -1.42% |
| 2025-03-19 | $2.398 | $2.547 | $2.333 | $2.5246 | $6.06M | +5.27% |
| 2025-03-18 | $2.317 | $2.419 | $2.244 | $2.3983 | $5.03M | +4.04% |
| 2025-03-17 | $2.268 | $2.4187 | $2.2445 | $2.3053 | $20.03M | +11.67% |
| 2025-03-16 | $2.194 | $2.235 | $2.043 | $2.0643 | $2.77M | -5.21% |
| 2025-03-15 | $2.121 | $2.207 | $2.10 | $2.1778 | $1.95M | +1.51% |
| 2025-03-14 | $2.1686 | $2.1996 | $2.102 | $2.1454 | $10.63M | +5.56% |
| 2025-03-13 | $2.074 | $2.101 | $1.98 | $2.0324 | $1.61M | -0.75% |
| 2025-03-12 | $2.007 | $2.101 | $2.0011 | $2.0479 | $18.75M | -1.34% |
| 2025-03-11 | $1.912 | $2.141 | $1.813 | $2.0757 | $5.07M | +8.60% |
| 2025-03-10 | $2.063 | $2.196 | $1.852 | $1.9113 | $3.76M | -6.39% |
| 2025-03-09 | $2.15 | $2.287 | $1.982 | $2.0418 | $12.02M | -14.62% |
| 2025-03-08 | $2.418 | $2.433 | $2.358 | $2.3915 | $1.20M | -0.66% |
| 2025-03-07 | $2.448 | $2.552 | $2.307 | $2.4073 | $10.41M | -2.85% |
| 2025-03-06 | $2.531 | $2.552 | $2.308 | $2.478 | $10.96M | -1.90% |
| 2025-03-05 | $2.451 | $2.652 | $2.413 | $2.526 | $10.90M | +2.62% |
| 2025-03-04 | $2.465 | $2.524 | $2.2147 | $2.4614 | $15.29M | -0.16% |
| 2025-03-03 | $3.082 | $3.087 | $2.438 | $2.4653 | $4.43M | -20.00% |
| 2025-03-02 | $2.855 | $3.127 | $2.734 | $3.0817 | $3.97M | +8.50% |
| 2025-03-01 | $2.8041 | $2.8935 | $2.7317 | $2.8403 | $7.24M | -0.08% |
| 2025-02-28 | $2.94 | $2.955 | $2.641 | $2.8425 | $14.81M | -3.27% |
| 2025-02-27 | $2.8758 | $2.958 | $2.642 | $2.9385 | $12.56M | +6.92% |
| 2025-02-26 | $2.892 | $2.962 | $2.633 | $2.7483 | $3.55M | -4.45% |
| 2025-02-25 | $2.935 | $2.977 | $2.731 | $2.8764 | $17.67M | -2.07% |
| 2025-02-24 | $3.417 | $3.448 | $2.877 | $2.9372 | $5.65M | -14.04% |
| 2025-02-23 | $3.496 | $3.572 | $3.378 | $3.4167 | $1.94M | -1.48% |
| 2025-02-22 | $3.507 | $3.5733 | $3.431 | $3.4682 | $8.54M | +2.25% |
| 2025-02-21 | $3.55 | $3.727 | $3.325 | $3.3918 | $5.92M | -3.15% |
| 2025-02-20 | $3.4026 | $3.7292 | $3.3888 | $3.5021 | $11.22M | +6.49% |
| 2025-02-19 | $3.232 | $3.346 | $3.186 | $3.2887 | $1.57M | +1.86% |
| 2025-02-18 | $3.1811 | $3.3481 | $3.089 | $3.2285 | $14.06M | -6.28% |
| 2025-02-17 | $3.544 | $3.724 | $3.381 | $3.4447 | $4.15M | -2.97% |
| 2025-02-16 | $3.5978 | $3.722 | $3.3827 | $3.5502 | $11.24M | -1.71% |
| 2025-02-15 | $3.6366 | $3.6934 | $3.5055 | $3.6119 | $10.51M | -1.21% |
| 2025-02-14 | $3.5889 | $3.798 | $3.542 | $3.6561 | $14.41M | +7.43% |
| 2025-02-13 | $3.599 | $3.625 | $3.274 | $3.4034 | $4.63M | -5.40% |
| 2025-02-12 | $3.614 | $3.71 | $3.265 | $3.5975 | $10.03M | -0.42% |
| 2025-02-11 | $3.472 | $3.748 | $3.438 | $3.6129 | $8.60M | +3.44% |
| 2025-02-10 | $3.182 | $3.536 | $3.116 | $3.4928 | $8.24M | +9.79% |
| 2025-02-09 | $3.24 | $3.318 | $3.013 | $3.1813 | $3.75M | -1.17% |
| 2025-02-08 | $3.15 | $3.311 | $2.945 | $3.2189 | $14.34M | +2.12% |
| 2025-02-07 | $2.889 | $3.785 | $2.885 | $3.1521 | $12.30M | +9.08% |
| 2025-02-06 | $3.00 | $3.167 | $2.867 | $2.8897 | $5.78M | -2.77% |
| 2025-02-05 | $2.806 | $3.098 | $2.782 | $2.9719 | $14.08M | +5.97% |
| 2025-02-04 | $3.116 | $3.232 | $2.633 | $2.8045 | $8.90M | -9.96% |
| 2025-02-03 | $2.675 | $3.186 | $2.00 | $3.1149 | $20.60M | +16.47% |
| 2025-02-02 | $3.263 | $3.362 | $2.575 | $2.6743 | $6.45M | -18.03% |
| 2025-02-01 | $3.735 | $3.794 | $3.237 | $3.2627 | $2.14M | -12.63% |
| 2025-01-31 | $3.565 | $4.019 | $3.487 | $3.7343 | $5.26M | +4.77% |
| 2025-01-30 | $3.287 | $3.66 | $3.239 | $3.5643 | $2.34M | +8.46% |
| 2025-01-29 | $3.142 | $3.44 | $3.127 | $3.2864 | $3.41M | +3.79% |
| 2025-01-28 | $3.45 | $3.454 | $3.115 | $3.1663 | $8.87M | -9.11% |
| 2025-01-27 | $3.665 | $3.692 | $3.283 | $3.4835 | $13.49M | -5.02% |
| 2025-01-26 | $3.701 | $3.957 | $3.662 | $3.6677 | $3.90M | -0.87% |
| 2025-01-25 | $3.659 | $3.79 | $3.561 | $3.70 | $1.92M | -0.12% |
| 2025-01-24 | $3.593 | $4.015 | $3.422 | $3.7044 | $12.09M | +3.11% |
| 2025-01-23 | $3.595 | $3.648 | $3.418 | $3.5926 | $4.08M | +0.51% |
| 2025-01-22 | $3.6567 | $3.706 | $3.4201 | $3.5744 | $10.95M | -5.74% |
| 2025-01-21 | $3.737 | $3.898 | $3.529 | $3.7918 | $4.43M | +2.14% |
| 2025-01-20 | $3.665 | $4.109 | $3.506 | $3.7125 | $26.86M | +1.26% |
| 2025-01-19 | $4.019 | $4.164 | $3.592 | $3.6662 | $12.53M | -9.61% |
| 2025-01-18 | $4.101 | $4.163 | $3.6268 | $4.0561 | $16.92M | -6.79% |
| 2025-01-17 | $3.80 | $4.395 | $3.79 | $4.3517 | $6.70M | +14.48% |
| 2025-01-16 | $4.036 | $4.043 | $3.737 | $3.8011 | $3.84M | -5.80% |
| 2025-01-15 | $3.837 | $4.086 | $3.614 | $4.035 | $5.15M | +3.78% |
| 2025-01-14 | $3.733 | $3.897 | $3.686 | $3.8879 | $8.88M | +3.40% |
| 2025-01-13 | $3.953 | $4.147 | $3.395 | $3.7601 | $14.23M | -4.90% |
| 2025-01-12 | $3.931 | $4.085 | $3.862 | $3.9539 | $1.18M | +0.58% |
| 2025-01-11 | $3.938 | $4.013 | $3.822 | $3.931 | $1.41M | +0.56% |
| 2025-01-10 | $3.943 | $4.191 | $3.87 | $3.909 | $9.67M | -0.99% |
| 2025-01-09 | $4.262 | $4.335 | $3.866 | $3.9482 | $10.32M | -6.50% |
| 2025-01-08 | $4.745 | $4.798 | $4.028 | $4.2228 | $13.19M | -11.01% |
| 2025-01-07 | $5.374 | $5.409 | $4.742 | $4.745 | $2.80M | -11.70% |
| 2025-01-06 | $5.383 | $5.542 | $5.257 | $5.3737 | $1.42M | -1.46% |
| 2025-01-05 | $5.2695 | $5.494 | $5.227 | $5.4535 | $5.95M | +2.20% |
| 2025-01-04 | $5.403 | $5.4853 | $5.2158 | $5.3361 | $5.40M | -2.31% |
| 2025-01-03 | $5.498 | $5.591 | $5.376 | $5.4621 | $7.56M | +3.97% |
| 2025-01-02 | $5.08 | $5.43 | $5.068 | $5.2537 | $2.49M | +3.41% |
| 2025-01-01 | $4.865 | $5.123 | $4.806 | $5.0806 | $1.39M | +2.95% |
Frequently asked questions
What was the Pendle price on January 1, 2025?
PENDLE opened 2025-01-01 at $4.865 and closed that day at $5.0806.
What was the highest price of Pendle in 2025?
The highest was $6.281 on 2025-08-23; the lowest was $1.6561 on 2025-12-23.
How much did Pendle change in 2025?
PENDLE moved -61.30% in 2025, from $4.865 to $1.8828.
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.