Pendle price history in 2026
In 2026 Pendle (PENDLE) has gone from $1.883 on 2026-01-01 to $2.1593 on 2026-10-10, a change of +14.67%. The highest price was $2.795 on 2026-09-21 and the lowest $0.9680 on 2026-04-05. About $1.08B was traded across the year. The best day was 2026-05-04 (+18.88%) and the worst 2026-02-05 (-21.85%). The year is not over, so these figures are partial.
$1.883Open · 2026-01-01
$2.1593Close · 2026-10-10
$2.795High · 2026-09-21
$0.9680Low · 2026-04-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.883 | $2.387 | $1.455 | $1.5833 | $271.32M | -15.92% |
| February | $1.60 | $1.662 | $1.03 | $1.2889 | $92.31M | -19.44% |
| March | $1.29 | $1.392 | $1.0848 | $1.1306 | $55.30M | -12.36% |
| April | $1.116 | $1.488 | $0.9680 | $1.4272 | $94.90M | +27.89% |
| May | $1.428 | $2.199 | $1.311 | $1.3755 | $162.45M | -3.68% |
| June | $1.372 | $1.54 | $1.151 | $1.3172 | $87.03M | -3.99% |
| July | $1.317 | $1.678 | $1.285 | $1.4191 | $75.73M | +7.75% |
| August | $1.434 | $1.979 | $1.251 | $1.7807 | $84.47M | +24.18% |
| September | $1.76 | $2.795 | $1.747 | $2.3779 | $121.25M | +35.11% |
| October | $2.386 | $2.594 | $2.006 | $2.1593 | $32.71M | -9.50% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $2.1197 | $2.1657 | $2.1092 | $2.1593 | $2.39M | +1.86% |
| 2026-10-09 | $2.1296 | $2.1452 | $2.0668 | $2.1198 | $5.31M | +0.90% |
| 2026-10-08 | $2.244 | $2.31 | $2.006 | $2.1008 | $5.09M | -6.43% |
| 2026-10-07 | $2.385 | $2.39 | $2.171 | $2.2452 | $2.95M | -5.88% |
| 2026-10-06 | $2.452 | $2.484 | $2.363 | $2.3856 | $1.19M | -2.38% |
| 2026-10-05 | $2.447 | $2.594 | $2.387 | $2.4438 | $3.07M | +0.32% |
| 2026-10-04 | $2.41 | $2.498 | $2.405 | $2.4359 | $3.05M | +0.38% |
| 2026-10-03 | $2.378 | $2.50 | $2.358 | $2.4267 | $2.98M | +2.88% |
| 2026-10-02 | $2.376 | $2.507 | $2.307 | $2.3587 | $2.79M | -1.75% |
| 2026-10-01 | $2.386 | $2.495 | $2.306 | $2.4006 | $3.88M | +0.95% |
| 2026-09-30 | $2.325 | $2.43 | $2.305 | $2.3779 | $4.30M | +1.87% |
| 2026-09-29 | $2.382 | $2.436 | $2.293 | $2.3342 | $3.52M | -1.61% |
| 2026-09-28 | $2.633 | $2.679 | $2.341 | $2.3725 | $5.96M | -9.96% |
| 2026-09-27 | $2.568 | $2.695 | $2.547 | $2.6349 | $2.30M | +1.53% |
| 2026-09-26 | $2.554 | $2.625 | $2.497 | $2.5952 | $3.43M | +0.85% |
| 2026-09-25 | $2.592 | $2.651 | $2.495 | $2.5733 | $5.31M | -0.76% |
| 2026-09-24 | $2.468 | $2.628 | $2.347 | $2.5931 | $4.10M | +4.15% |
| 2026-09-23 | $2.51 | $2.60 | $2.324 | $2.4898 | $7.40M | -0.90% |
| 2026-09-22 | $2.521 | $2.548 | $2.394 | $2.5124 | $4.64M | -0.27% |
| 2026-09-21 | $2.713 | $2.795 | $2.48 | $2.5191 | $4.47M | -7.16% |
| 2026-09-20 | $2.615 | $2.743 | $2.528 | $2.7134 | $2.21M | +4.51% |
| 2026-09-19 | $2.589 | $2.788 | $2.577 | $2.5962 | $5.41M | +0.36% |
| 2026-09-18 | $2.35 | $2.718 | $2.316 | $2.587 | $5.25M | +10.09% |
| 2026-09-17 | $2.331 | $2.388 | $2.244 | $2.3498 | $2.51M | +0.82% |
| 2026-09-16 | $2.1562 | $2.3858 | $2.146 | $2.3307 | $6.48M | +2.92% |
| 2026-09-15 | $2.364 | $2.434 | $2.215 | $2.2646 | $2.91M | -3.27% |
| 2026-09-14 | $2.09 | $2.462 | $2.083 | $2.3411 | $7.01M | +12.02% |
| 2026-09-13 | $2.193 | $2.21 | $2.077 | $2.0898 | $1.49M | -3.98% |
| 2026-09-12 | $2.013 | $2.218 | $2.007 | $2.1765 | $3.17M | +8.19% |
| 2026-09-11 | $1.969 | $2.153 | $1.967 | $2.0118 | $1.96M | +2.22% |
| 2026-09-10 | $2.004 | $2.049 | $1.923 | $1.9681 | $1.91M | -1.78% |
| 2026-09-09 | $2.132 | $2.141 | $1.986 | $2.0037 | $2.91M | -6.06% |
| 2026-09-08 | $2.231 | $2.274 | $2.117 | $2.1329 | $3.51M | -4.11% |
| 2026-09-07 | $2.099 | $2.266 | $2.041 | $2.2243 | $6.37M | +6.14% |
| 2026-09-06 | $2.018 | $2.148 | $2.009 | $2.0956 | $5.04M | +3.13% |
| 2026-09-05 | $1.9257 | $2.145 | $1.9197 | $2.0319 | $5.73M | +5.59% |
| 2026-09-04 | $1.97 | $1.999 | $1.856 | $1.9244 | $3.46M | -2.32% |
| 2026-09-03 | $1.851 | $1.978 | $1.805 | $1.9702 | $2.14M | +6.44% |
| 2026-09-02 | $1.825 | $1.888 | $1.754 | $1.851 | $2.59M | +2.10% |
| 2026-09-01 | $1.76 | $1.832 | $1.747 | $1.8129 | $3.73M | +1.81% |
| 2026-08-31 | $1.7394 | $1.8187 | $1.7391 | $1.7807 | $4.59M | +2.91% |
| 2026-08-30 | $1.701 | $1.822 | $1.682 | $1.7304 | $3.34M | +1.88% |
| 2026-08-29 | $1.70 | $1.727 | $1.668 | $1.6984 | $588.39K | -0.21% |
| 2026-08-28 | $1.781 | $1.826 | $1.667 | $1.7019 | $2.08M | -4.49% |
| 2026-08-27 | $1.753 | $1.811 | $1.703 | $1.7818 | $1.10M | +0.57% |
| 2026-08-26 | $1.712 | $1.7717 | $1.684 | $1.7717 | $2.42M | +3.51% |
| 2026-08-25 | $1.768 | $1.834 | $1.674 | $1.7116 | $3.60M | -2.57% |
| 2026-08-24 | $1.863 | $1.864 | $1.733 | $1.7566 | $6.26M | -4.92% |
| 2026-08-23 | $1.679 | $1.979 | $1.582 | $1.8476 | $11.56M | +10.11% |
| 2026-08-22 | $1.655 | $1.768 | $1.51 | $1.6779 | $4.62M | +1.67% |
| 2026-08-21 | $1.515 | $1.682 | $1.505 | $1.6503 | $6.48M | +8.96% |
| 2026-08-20 | $1.453 | $1.525 | $1.427 | $1.5147 | $3.06M | +3.12% |
| 2026-08-19 | $1.326 | $1.4689 | $1.286 | $1.4689 | $4.18M | +9.61% |
| 2026-08-18 | $1.326 | $1.363 | $1.30 | $1.3401 | $2.36M | -0.06% |
| 2026-08-17 | $1.3091 | $1.3626 | $1.302 | $1.3409 | $2.65M | +6.74% |
| 2026-08-16 | $1.304 | $1.325 | $1.251 | $1.2562 | $747.55K | -3.46% |
| 2026-08-15 | $1.3157 | $1.322 | $1.283 | $1.3012 | $1.02M | -0.72% |
| 2026-08-14 | $1.348 | $1.353 | $1.284 | $1.3106 | $1.54M | -2.03% |
| 2026-08-13 | $1.335 | $1.366 | $1.313 | $1.3378 | $1.40M | +0.25% |
| 2026-08-12 | $1.346 | $1.355 | $1.308 | $1.3345 | $1.31M | -0.39% |
| 2026-08-11 | $1.354 | $1.364 | $1.312 | $1.3397 | $1.61M | +0.17% |
| 2026-08-10 | $1.363 | $1.3679 | $1.3144 | $1.3375 | $1.65M | -1.88% |
| 2026-08-09 | $1.398 | $1.398 | $1.354 | $1.3631 | $1.62M | -2.53% |
| 2026-08-08 | $1.4025 | $1.42 | $1.3645 | $1.3984 | $1.59M | +0.18% |
| 2026-08-07 | $1.365 | $1.399 | $1.341 | $1.3959 | $1.64M | +2.50% |
| 2026-08-06 | $1.3695 | $1.383 | $1.342 | $1.3619 | $1.75M | -1.55% |
| 2026-08-05 | $1.349 | $1.442 | $1.338 | $1.3834 | $2.26M | +1.04% |
| 2026-08-04 | $1.354 | $1.4037 | $1.336 | $1.3691 | $2.72M | +0.60% |
| 2026-08-03 | $1.383 | $1.39 | $1.337 | $1.361 | $1.42M | -1.25% |
| 2026-08-02 | $1.372 | $1.399 | $1.3384 | $1.3782 | $1.75M | +0.01% |
| 2026-08-01 | $1.434 | $1.461 | $1.364 | $1.3781 | $1.56M | -2.89% |
| 2026-07-31 | $1.4291 | $1.464 | $1.40 | $1.4191 | $1.99M | -0.82% |
| 2026-07-30 | $1.434 | $1.454 | $1.398 | $1.4309 | $2.15M | +0.08% |
| 2026-07-29 | $1.422 | $1.458 | $1.381 | $1.4298 | $2.34M | -3.22% |
| 2026-07-28 | $1.495 | $1.505 | $1.434 | $1.4774 | $730.05K | -0.87% |
| 2026-07-27 | $1.523 | $1.5564 | $1.4479 | $1.4903 | $3.39M | -3.29% |
| 2026-07-26 | $1.484 | $1.567 | $1.471 | $1.541 | $1.84M | +2.83% |
| 2026-07-25 | $1.476 | $1.4987 | $1.456 | $1.4987 | $1.46M | +1.66% |
| 2026-07-24 | $1.572 | $1.597 | $1.4742 | $1.4742 | $2.20M | -4.85% |
| 2026-07-23 | $1.5688 | $1.599 | $1.5064 | $1.5492 | $2.64M | -5.13% |
| 2026-07-22 | $1.606 | $1.663 | $1.577 | $1.633 | $1.11M | +1.55% |
| 2026-07-21 | $1.595 | $1.678 | $1.589 | $1.6081 | $2.69M | -0.56% |
| 2026-07-20 | $1.582 | $1.631 | $1.523 | $1.6172 | $4.00M | +1.15% |
| 2026-07-19 | $1.5479 | $1.621 | $1.524 | $1.5989 | $2.80M | +3.92% |
| 2026-07-18 | $1.5173 | $1.557 | $1.5095 | $1.5385 | $1.39M | +0.57% |
| 2026-07-17 | $1.551 | $1.579 | $1.502 | $1.5298 | $1.83M | -1.43% |
| 2026-07-16 | $1.588 | $1.654 | $1.538 | $1.552 | $3.34M | -2.69% |
| 2026-07-15 | $1.577 | $1.638 | $1.529 | $1.5948 | $2.96M | +0.22% |
| 2026-07-14 | $1.516 | $1.6337 | $1.4996 | $1.5912 | $3.81M | +8.76% |
| 2026-07-13 | $1.536 | $1.575 | $1.441 | $1.463 | $1.21M | -4.73% |
| 2026-07-12 | $1.53 | $1.564 | $1.515 | $1.5357 | $787.57K | -0.08% |
| 2026-07-11 | $1.512 | $1.603 | $1.498 | $1.5368 | $2.17M | +1.66% |
| 2026-07-10 | $1.521 | $1.579 | $1.48 | $1.5118 | $1.23M | -0.14% |
| 2026-07-09 | $1.496 | $1.609 | $1.483 | $1.5139 | $3.10M | +0.30% |
| 2026-07-08 | $1.481 | $1.55 | $1.463 | $1.5095 | $5.02M | +1.12% |
| 2026-07-07 | $1.439 | $1.532 | $1.391 | $1.4927 | $4.90M | +3.80% |
| 2026-07-06 | $1.42 | $1.481 | $1.371 | $1.438 | $1.58M | +0.63% |
| 2026-07-05 | $1.458 | $1.462 | $1.386 | $1.429 | $2.58M | -2.37% |
| 2026-07-04 | $1.479 | $1.495 | $1.436 | $1.4638 | $1.34M | -1.13% |
| 2026-07-03 | $1.4873 | $1.5166 | $1.436 | $1.4805 | $3.51M | -1.46% |
| 2026-07-02 | $1.428 | $1.549 | $1.416 | $1.5024 | $3.93M | +5.27% |
| 2026-07-01 | $1.317 | $1.449 | $1.285 | $1.4272 | $1.71M | +8.35% |
| 2026-06-30 | $1.351 | $1.355 | $1.277 | $1.3172 | $1.29M | -2.50% |
| 2026-06-29 | $1.261 | $1.39 | $1.232 | $1.3509 | $2.30M | +7.12% |
| 2026-06-28 | $1.239 | $1.269 | $1.225 | $1.2612 | $560.55K | +1.39% |
| 2026-06-27 | $1.274 | $1.294 | $1.228 | $1.2439 | $1.90M | -2.54% |
| 2026-06-26 | $1.244 | $1.286 | $1.199 | $1.2763 | $3.45M | +2.75% |
| 2026-06-25 | $1.259 | $1.304 | $1.196 | $1.2422 | $3.21M | -1.29% |
| 2026-06-24 | $1.2369 | $1.3051 | $1.183 | $1.2585 | $4.36M | -4.01% |
| 2026-06-23 | $1.358 | $1.382 | $1.284 | $1.311 | $1.24M | -2.44% |
| 2026-06-22 | $1.396 | $1.472 | $1.3438 | $1.3438 | $2.95M | -3.78% |
| 2026-06-21 | $1.413 | $1.495 | $1.385 | $1.3966 | $3.25M | -1.12% |
| 2026-06-20 | $1.388 | $1.424 | $1.342 | $1.4124 | $1.20M | +1.74% |
| 2026-06-19 | $1.406 | $1.407 | $1.336 | $1.3883 | $2.11M | -0.41% |
| 2026-06-18 | $1.459 | $1.496 | $1.333 | $1.394 | $3.37M | -4.52% |
| 2026-06-17 | $1.399 | $1.54 | $1.397 | $1.46 | $3.48M | +4.36% |
| 2026-06-16 | $1.354 | $1.423 | $1.323 | $1.399 | $1.63M | +2.02% |
| 2026-06-15 | $1.422 | $1.437 | $1.323 | $1.3714 | $4.07M | -1.61% |
| 2026-06-14 | $1.321 | $1.3938 | $1.286 | $1.3938 | $2.04M | +6.42% |
| 2026-06-13 | $1.254 | $1.342 | $1.249 | $1.3098 | $2.59M | +4.46% |
| 2026-06-12 | $1.246 | $1.284 | $1.23 | $1.2538 | $1.27M | +0.36% |
| 2026-06-11 | $1.177 | $1.263 | $1.173 | $1.2493 | $3.22M | +6.50% |
| 2026-06-10 | $1.249 | $1.256 | $1.154 | $1.173 | $1.14M | -6.05% |
| 2026-06-09 | $1.228 | $1.284 | $1.172 | $1.2486 | $3.30M | -1.91% |
| 2026-06-08 | $1.269 | $1.312 | $1.237 | $1.2729 | $1.38M | +0.16% |
| 2026-06-07 | $1.2522 | $1.298 | $1.2156 | $1.2708 | $3.74M | +2.76% |
| 2026-06-06 | $1.2002 | $1.275 | $1.1773 | $1.2366 | $3.41M | +1.66% |
| 2026-06-05 | $1.32 | $1.332 | $1.151 | $1.2164 | $5.10M | -7.89% |
| 2026-06-04 | $1.345 | $1.394 | $1.201 | $1.3207 | $4.02M | -2.00% |
| 2026-06-03 | $1.314 | $1.448 | $1.313 | $1.3477 | $8.61M | +2.65% |
| 2026-06-02 | $1.423 | $1.455 | $1.286 | $1.3128 | $3.70M | -7.73% |
| 2026-06-01 | $1.372 | $1.459 | $1.315 | $1.4228 | $3.14M | +3.44% |
| 2026-05-31 | $1.3412 | $1.398 | $1.311 | $1.3755 | $3.54M | +2.57% |
| 2026-05-30 | $1.383 | $1.397 | $1.315 | $1.341 | $4.44M | -3.05% |
| 2026-05-29 | $1.458 | $1.48 | $1.351 | $1.3832 | $4.10M | -4.31% |
| 2026-05-28 | $1.574 | $1.586 | $1.4455 | $1.4455 | $6.44M | -8.28% |
| 2026-05-27 | $1.793 | $1.817 | $1.57 | $1.576 | $4.04M | -12.09% |
| 2026-05-26 | $1.921 | $1.971 | $1.789 | $1.7928 | $3.09M | -6.29% |
| 2026-05-25 | $1.826 | $2.002 | $1.82 | $1.9131 | $4.79M | +5.02% |
| 2026-05-24 | $1.892 | $1.902 | $1.763 | $1.8217 | $1.43M | -3.72% |
| 2026-05-23 | $1.832 | $1.896 | $1.727 | $1.892 | $2.42M | +3.94% |
| 2026-05-22 | $1.903 | $2.006 | $1.8204 | $1.8204 | $5.44M | -4.44% |
| 2026-05-21 | $1.845 | $1.922 | $1.806 | $1.9051 | $4.75M | +3.59% |
| 2026-05-20 | $1.721 | $1.911 | $1.705 | $1.839 | $5.47M | +6.85% |
| 2026-05-19 | $1.839 | $1.872 | $1.717 | $1.721 | $1.54M | -6.36% |
| 2026-05-18 | $1.836 | $1.86 | $1.72 | $1.8379 | $2.39M | +0.08% |
| 2026-05-17 | $1.833 | $1.913 | $1.791 | $1.8364 | $2.17M | -0.20% |
| 2026-05-16 | $1.978 | $2.01 | $1.805 | $1.84 | $3.43M | -6.93% |
| 2026-05-15 | $2.021 | $2.093 | $1.937 | $1.9771 | $3.77M | -1.89% |
| 2026-05-14 | $1.954 | $2.091 | $1.936 | $2.0153 | $6.75M | +2.31% |
| 2026-05-13 | $2.032 | $2.167 | $1.943 | $1.9698 | $6.64M | -3.06% |
| 2026-05-12 | $2.146 | $2.199 | $1.969 | $2.0319 | $7.95M | -5.26% |
| 2026-05-11 | $1.978 | $2.192 | $1.886 | $2.1447 | $6.04M | +8.57% |
| 2026-05-10 | $2.012 | $2.033 | $1.927 | $1.9753 | $4.81M | -1.33% |
| 2026-05-09 | $2.072 | $2.154 | $1.999 | $2.002 | $4.42M | -2.69% |
| 2026-05-08 | $1.872 | $2.129 | $1.869 | $2.0574 | $7.40M | +9.93% |
| 2026-05-07 | $1.948 | $1.978 | $1.821 | $1.8716 | $5.92M | -3.89% |
| 2026-05-06 | $1.969 | $2.093 | $1.84 | $1.9474 | $8.32M | -1.12% |
| 2026-05-05 | $1.887 | $2.008 | $1.821 | $1.9695 | $8.17M | +4.35% |
| 2026-05-04 | $1.588 | $1.931 | $1.57 | $1.8875 | $12.24M | +18.88% |
| 2026-05-03 | $1.60 | $1.635 | $1.563 | $1.5877 | $2.37M | -0.25% |
| 2026-05-02 | $1.574 | $1.635 | $1.509 | $1.5916 | $5.34M | +1.22% |
| 2026-05-01 | $1.428 | $1.605 | $1.386 | $1.5724 | $12.82M | +10.17% |
| 2026-04-30 | $1.318 | $1.435 | $1.241 | $1.4272 | $3.03M | +7.32% |
| 2026-04-29 | $1.343 | $1.396 | $1.276 | $1.3299 | $3.77M | +0.11% |
| 2026-04-28 | $1.316 | $1.3979 | $1.307 | $1.3284 | $3.86M | +0.82% |
| 2026-04-27 | $1.337 | $1.37 | $1.284 | $1.3176 | $2.72M | -1.47% |
| 2026-04-26 | $1.283 | $1.345 | $1.269 | $1.3372 | $1.16M | +3.33% |
| 2026-04-25 | $1.29 | $1.296 | $1.2614 | $1.2942 | $1.67M | +0.93% |
| 2026-04-24 | $1.31 | $1.339 | $1.274 | $1.2822 | $2.36M | -2.33% |
| 2026-04-23 | $1.321 | $1.337 | $1.278 | $1.3129 | $3.44M | -0.48% |
| 2026-04-22 | $1.34 | $1.399 | $1.319 | $1.3192 | $3.44M | -1.63% |
| 2026-04-21 | $1.328 | $1.402 | $1.311 | $1.3411 | $4.49M | +0.22% |
| 2026-04-20 | $1.238 | $1.378 | $1.238 | $1.3382 | $5.30M | +8.18% |
| 2026-04-19 | $1.358 | $1.372 | $1.235 | $1.237 | $2.46M | -8.84% |
| 2026-04-18 | $1.43 | $1.488 | $1.339 | $1.357 | $6.03M | -4.56% |
| 2026-04-17 | $1.276 | $1.48 | $1.237 | $1.4218 | $11.71M | +11.34% |
| 2026-04-16 | $1.097 | $1.305 | $1.085 | $1.277 | $4.47M | +16.43% |
| 2026-04-15 | $1.055 | $1.111 | $1.035 | $1.0968 | $1.27M | +3.08% |
| 2026-04-14 | $1.106 | $1.109 | $1.029 | $1.0641 | $2.74M | -3.83% |
| 2026-04-13 | $1.037 | $1.112 | $1.037 | $1.1065 | $1.28M | +5.73% |
| 2026-04-12 | $1.126 | $1.131 | $1.033 | $1.0465 | $2.17M | -7.09% |
| 2026-04-11 | $1.086 | $1.142 | $1.069 | $1.1263 | $1.88M | +3.29% |
| 2026-04-10 | $1.064 | $1.10 | $1.052 | $1.0904 | $2.65M | +2.22% |
| 2026-04-09 | $1.021 | $1.094 | $1.012 | $1.0668 | $3.18M | +4.56% |
| 2026-04-08 | $1.079 | $1.093 | $1.015 | $1.0202 | $1.86M | -4.34% |
| 2026-04-07 | $1.014 | $1.085 | $0.9770 | $1.0665 | $3.52M | +5.98% |
| 2026-04-06 | $1.017 | $1.084 | $1.0063 | $1.0063 | $4.23M | -1.03% |
| 2026-04-05 | $1.057 | $1.058 | $0.9680 | $1.0168 | $2.81M | -3.75% |
| 2026-04-04 | $1.066 | $1.069 | $1.035 | $1.0565 | $963.79K | -0.35% |
| 2026-04-03 | $1.083 | $1.103 | $1.057 | $1.0602 | $1.51M | -2.01% |
| 2026-04-02 | $1.134 | $1.146 | $1.073 | $1.0819 | $3.63M | -4.56% |
| 2026-04-01 | $1.116 | $1.159 | $1.102 | $1.1336 | $1.28M | +0.27% |
| 2026-03-31 | $1.1081 | $1.158 | $1.0848 | $1.1306 | $3.96M | +1.61% |
| 2026-03-30 | $1.113 | $1.164 | $1.106 | $1.1126 | $2.02M | +0.14% |
| 2026-03-29 | $1.144 | $1.154 | $1.091 | $1.111 | $853.81K | -2.03% |
| 2026-03-28 | $1.169 | $1.1833 | $1.134 | $1.134 | $1.82M | -3.20% |
| 2026-03-27 | $1.201 | $1.209 | $1.148 | $1.1715 | $2.33M | -2.53% |
| 2026-03-26 | $1.29 | $1.297 | $1.186 | $1.202 | $1.68M | -6.83% |
| 2026-03-25 | $1.243 | $1.323 | $1.231 | $1.2901 | $2.54M | +3.76% |
| 2026-03-24 | $1.24 | $1.275 | $1.21 | $1.2434 | $1.50M | +0.68% |
| 2026-03-23 | $1.166 | $1.248 | $1.136 | $1.235 | $3.48M | +5.09% |
| 2026-03-22 | $1.21 | $1.225 | $1.157 | $1.1752 | $1.77M | -2.15% |
| 2026-03-21 | $1.267 | $1.277 | $1.201 | $1.201 | $1.33M | -5.07% |
| 2026-03-20 | $1.246 | $1.287 | $1.243 | $1.2651 | $1.35M | +0.70% |
| 2026-03-19 | $1.2396 | $1.286 | $1.228 | $1.2564 | $1.95M | +0.23% |
| 2026-03-18 | $1.343 | $1.347 | $1.241 | $1.2535 | $1.77M | -6.69% |
| 2026-03-17 | $1.378 | $1.389 | $1.331 | $1.3434 | $1.10M | -1.60% |
| 2026-03-16 | $1.293 | $1.3897 | $1.282 | $1.3652 | $3.11M | +5.60% |
| 2026-03-15 | $1.267 | $1.303 | $1.25 | $1.2928 | $681.97K | +1.92% |
| 2026-03-14 | $1.275 | $1.294 | $1.245 | $1.2685 | $1.33M | +0.05% |
| 2026-03-13 | $1.261 | $1.329 | $1.26 | $1.268 | $2.47M | -0.29% |
| 2026-03-12 | $1.29 | $1.323 | $1.217 | $1.2717 | $2.79M | -1.40% |
| 2026-03-11 | $1.279 | $1.299 | $1.246 | $1.2898 | $715.13K | +1.07% |
| 2026-03-10 | $1.217 | $1.313 | $1.207 | $1.2762 | $2.12M | +4.96% |
| 2026-03-09 | $1.179 | $1.241 | $1.178 | $1.2158 | $846.88K | +3.14% |
| 2026-03-08 | $1.204 | $1.214 | $1.17 | $1.1788 | $678.41K | -1.49% |
| 2026-03-07 | $1.214 | $1.236 | $1.196 | $1.1966 | $1.42M | -1.42% |
| 2026-03-06 | $1.277 | $1.288 | $1.199 | $1.2138 | $1.78M | -4.98% |
| 2026-03-05 | $1.303 | $1.326 | $1.257 | $1.2775 | $933.58K | -1.69% |
| 2026-03-04 | $1.266 | $1.3349 | $1.244 | $1.2994 | $2.88M | +2.67% |
| 2026-03-03 | $1.318 | $1.32 | $1.25 | $1.2656 | $1.03M | -3.96% |
| 2026-03-02 | $1.26 | $1.355 | $1.256 | $1.3178 | $1.32M | +4.64% |
| 2026-03-01 | $1.29 | $1.392 | $1.234 | $1.2594 | $1.78M | -2.29% |
| 2026-02-28 | $1.254 | $1.382 | $1.171 | $1.2889 | $3.93M | +2.76% |
| 2026-02-27 | $1.303 | $1.356 | $1.223 | $1.2544 | $1.30M | -2.87% |
| 2026-02-26 | $1.2996 | $1.355 | $1.2591 | $1.2914 | $4.35M | +0.15% |
| 2026-02-25 | $1.191 | $1.336 | $1.183 | $1.2895 | $3.23M | +8.30% |
| 2026-02-24 | $1.187 | $1.223 | $1.163 | $1.1906 | $1.70M | -0.18% |
| 2026-02-23 | $1.202 | $1.2362 | $1.114 | $1.1928 | $2.88M | -1.10% |
| 2026-02-22 | $1.219 | $1.232 | $1.18 | $1.206 | $1.92M | -0.18% |
| 2026-02-21 | $1.22 | $1.256 | $1.2081 | $1.2081 | $1.39M | -1.63% |
| 2026-02-20 | $1.193 | $1.231 | $1.158 | $1.2281 | $2.09M | +2.12% |
| 2026-02-19 | $1.193 | $1.209 | $1.145 | $1.2026 | $2.05M | +1.74% |
| 2026-02-18 | $1.219 | $1.276 | $1.179 | $1.182 | $2.36M | -3.00% |
| 2026-02-17 | $1.249 | $1.25 | $1.178 | $1.2186 | $983.60K | -2.45% |
| 2026-02-16 | $1.254 | $1.277 | $1.207 | $1.2492 | $852.56K | -0.43% |
| 2026-02-15 | $1.296 | $1.329 | $1.214 | $1.2546 | $1.76M | -2.51% |
| 2026-02-14 | $1.183 | $1.346 | $1.18 | $1.2869 | $5.13M | +8.80% |
| 2026-02-13 | $1.143 | $1.194 | $1.109 | $1.1829 | $1.04M | +2.81% |
| 2026-02-12 | $1.102 | $1.162 | $1.098 | $1.1506 | $2.15M | +3.28% |
| 2026-02-11 | $1.133 | $1.156 | $1.086 | $1.114 | $2.68M | -0.76% |
| 2026-02-10 | $1.132 | $1.159 | $1.098 | $1.1225 | $2.29M | -0.83% |
| 2026-02-09 | $1.166 | $1.169 | $1.09 | $1.1319 | $2.51M | -2.31% |
| 2026-02-08 | $1.214 | $1.234 | $1.152 | $1.1587 | $1.61M | -3.92% |
| 2026-02-07 | $1.238 | $1.265 | $1.139 | $1.206 | $3.67M | -2.11% |
| 2026-02-06 | $1.14 | $1.291 | $1.03 | $1.232 | $5.06M | +8.16% |
| 2026-02-05 | $1.458 | $1.459 | $1.126 | $1.1391 | $6.04M | -21.85% |
| 2026-02-04 | $1.517 | $1.578 | $1.439 | $1.4575 | $2.75M | -2.57% |
| 2026-02-03 | $1.574 | $1.619 | $1.46 | $1.496 | $16.01M | -4.78% |
| 2026-02-02 | $1.567 | $1.627 | $1.504 | $1.5711 | $7.53M | +0.71% |
| 2026-02-01 | $1.60 | $1.662 | $1.513 | $1.5601 | $3.05M | -1.47% |
| 2026-01-31 | $1.755 | $1.761 | $1.455 | $1.5833 | $13.32M | -9.83% |
| 2026-01-30 | $1.923 | $1.931 | $1.737 | $1.756 | $3.85M | -8.69% |
| 2026-01-29 | $2.014 | $2.024 | $1.856 | $1.9231 | $2.68M | -4.49% |
| 2026-01-28 | $1.912 | $2.083 | $1.892 | $2.0135 | $3.22M | +5.31% |
| 2026-01-27 | $1.932 | $1.948 | $1.85 | $1.912 | $1.59M | -0.28% |
| 2026-01-26 | $1.929 | $1.975 | $1.8687 | $1.9174 | $7.41M | +3.83% |
| 2026-01-25 | $2.009 | $2.047 | $1.816 | $1.8466 | $2.96M | -6.97% |
| 2026-01-24 | $2.0153 | $2.064 | $1.953 | $1.9851 | $6.09M | -1.55% |
| 2026-01-23 | $2.171 | $2.187 | $2.008 | $2.0163 | $8.27M | -7.18% |
| 2026-01-22 | $2.06 | $2.235 | $2.053 | $2.1721 | $4.73M | +4.22% |
| 2026-01-21 | $2.0736 | $2.2333 | $1.9462 | $2.0843 | $38.93M | +7.65% |
| 2026-01-20 | $1.954 | $2.086 | $1.848 | $1.9361 | $6.01M | +0.37% |
| 2026-01-19 | $1.9162 | $2.0844 | $1.878 | $1.929 | $32.53M | -0.17% |
| 2026-01-18 | $2.1084 | $2.1215 | $1.7849 | $1.9323 | $19.04M | -8.33% |
| 2026-01-17 | $2.1357 | $2.1374 | $2.0762 | $2.1079 | $4.59M | -1.13% |
| 2026-01-16 | $2.0749 | $2.1435 | $2.0729 | $2.1319 | $7.96M | +1.73% |
| 2026-01-15 | $2.134 | $2.1533 | $2.061 | $2.0957 | $8.89M | -6.64% |
| 2026-01-14 | $2.255 | $2.332 | $2.227 | $2.2447 | $2.27M | -1.28% |
| 2026-01-13 | $2.2175 | $2.298 | $2.194 | $2.2739 | $10.27M | +7.53% |
| 2026-01-12 | $2.199 | $2.242 | $2.097 | $2.1147 | $2.33M | -2.89% |
| 2026-01-11 | $2.1181 | $2.2422 | $2.103 | $2.1777 | $11.92M | +3.76% |
| 2026-01-10 | $2.0829 | $2.1745 | $2.0505 | $2.0988 | $4.37M | +0.52% |
| 2026-01-09 | $2.107 | $2.16 | $2.0503 | $2.0879 | $5.74M | -0.84% |
| 2026-01-08 | $2.1773 | $2.186 | $2.0297 | $2.1056 | $9.12M | -3.25% |
| 2026-01-07 | $2.1617 | $2.2022 | $2.0662 | $2.1763 | $8.88M | -6.75% |
| 2026-01-06 | $2.339 | $2.387 | $2.199 | $2.3339 | $2.84M | +0.13% |
| 2026-01-05 | $2.2408 | $2.386 | $2.2004 | $2.3307 | $12.77M | +4.73% |
| 2026-01-04 | $2.2218 | $2.266 | $2.154 | $2.2255 | $8.61M | +0.27% |
| 2026-01-03 | $2.185 | $2.2446 | $2.15 | $2.2195 | $7.04M | +1.56% |
| 2026-01-02 | $2.1159 | $2.2512 | $2.1083 | $2.1853 | $10.94M | +7.56% |
| 2026-01-01 | $1.883 | $2.047 | $1.873 | $2.0318 | $2.13M | +7.92% |
Frequently asked questions
What was the Pendle price on January 1, 2026?
PENDLE opened 2026-01-01 at $1.883 and closed that day at $2.0318.
What was the highest price of Pendle in 2026?
The highest was $2.795 on 2026-09-21; the lowest was $0.9680 on 2026-04-05.
How much did Pendle change in 2026?
PENDLE has moved +14.67% in 2026, from $1.883 to $2.1593 (the year is not over).
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.