Pendle (PENDLE) Historical Data

Pendle Historical Price Information

Get a full overview of the Pendle price history with our historical price data page. Access the entire Pendle value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Pendle price, as well as historical PENDLE trading volume and market capitalization.

Track Pendle’s history in its entirety, ranging from the Pendle starting price to the most recent PENDLE price data. Our PENDLE price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Aug 17, 2026 - Sep 16, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 15, 2026Sep 16, 2026 $ 2.37 $ 2.42 $ 2.22 $ 2.26 $ 87.78M $ 403.48M
Sep 14, 2026Sep 15, 2026 $ 2.09 $ 2.44 $ 2.09 $ 2.38 $ 57.57M $ 395.13M
Sep 13, 2026Sep 14, 2026 $ 2.19 $ 2.20 $ 2.08 $ 2.09 $ 37.85M $ 371.11M
Sep 12, 2026Sep 13, 2026 $ 2.01 $ 2.21 $ 2.01 $ 2.19 $ 49.83M $ 369.56M
Sep 11, 2026Sep 12, 2026 $ 1.97 $ 2.14 $ 1.97 $ 2.01 $ 43.92M $ 350.41M
Sep 10, 2026Sep 11, 2026 $ 2.01 $ 2.04 $ 1.93 $ 1.97 $ 42.66M $ 345.48M
Sep 09, 2026Sep 10, 2026 $ 2.13 $ 2.14 $ 1.99 $ 2.01 $ 49.15M $ 360.73M
Sep 08, 2026Sep 09, 2026 $ 2.23 $ 2.27 $ 2.12 $ 2.13 $ 79.95M $ 379.20M
Sep 07, 2026Sep 08, 2026 $ 2.10 $ 2.24 $ 2.05 $ 2.23 $ 57.12M $ 364.63M
Sep 06, 2026Sep 07, 2026 $ 2.02 $ 2.14 $ 2.01 $ 2.10 $ 60.64M $ 357.75M
Sep 05, 2026Sep 06, 2026 $ 1.92 $ 2.02 $ 1.92 $ 2.01 $ 38.50M $ 335.66M
Sep 04, 2026Sep 05, 2026 $ 1.97 $ 1.99 $ 1.87 $ 1.93 $ 51.75M $ 334.54M
Sep 03, 2026Sep 04, 2026 $ 1.85 $ 1.98 $ 1.81 $ 1.97 $ 44.95M $ 323.91M
Sep 02, 2026Sep 03, 2026 $ 1.82 $ 1.87 $ 1.77 $ 1.85 $ 50.12M $ 312.98M
Sep 01, 2026Sep 02, 2026 $ 1.76 $ 1.83 $ 1.75 $ 1.82 $ 33.69M $ 307.79M
Aug 31, 2026Sep 01, 2026 $ 1.71 $ 1.78 $ 1.70 $ 1.75 $ 42.57M $ 300.20M
Aug 30, 2026Aug 31, 2026 $ 1.70 $ 1.81 $ 1.69 $ 1.71 $ 24.30M $ 299.96M
Aug 29, 2026Aug 30, 2026 $ 1.70 $ 1.72 $ 1.67 $ 1.70 $ 24.17M $ 291.91M
Aug 28, 2026Aug 29, 2026 $ 1.78 $ 1.82 $ 1.67 $ 1.70 $ 30.68M $ 298.30M
Aug 27, 2026Aug 28, 2026 $ 1.75 $ 1.81 $ 1.71 $ 1.79 $ 29.19M $ 303.93M
Aug 26, 2026Aug 27, 2026 $ 1.71 $ 1.76 $ 1.69 $ 1.75 $ 32.61M $ 297.34M
Aug 25, 2026Aug 26, 2026 $ 1.77 $ 1.83 $ 1.69 $ 1.71 $ 59.00M $ 302.84M
Aug 24, 2026Aug 25, 2026 $ 1.86 $ 1.86 $ 1.74 $ 1.77 $ 122.59M $ 309.60M
Aug 23, 2026Aug 24, 2026 $ 1.68 $ 1.96 $ 1.60 $ 1.86 $ 84.27M $ 304.55M
Aug 22, 2026Aug 23, 2026 $ 1.65 $ 1.76 $ 1.60 $ 1.68 $ 72.86M $ 288.87M
Aug 21, 2026Aug 22, 2026 $ 1.52 $ 1.67 $ 1.51 $ 1.65 $ 64.47M $ 273.25M
Aug 20, 2026Aug 21, 2026 $ 1.45 $ 1.52 $ 1.44 $ 1.51 $ 65.44M $ 253.95M
Aug 19, 2026Aug 20, 2026 $ 1.32 $ 1.45 $ 1.29 $ 1.44 $ 28.95M $ 229.82M
Aug 18, 2026Aug 19, 2026 $ 1.32 $ 1.36 $ 1.30 $ 1.33 $ 22.72M $ 230.13M
Aug 17, 2026Aug 18, 2026 $ 1.26 $ 1.33 $ 1.25 $ 1.32 $ 21.10M $ 223.33M

PENDLE
Pendle
$ 2.32
2.39%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.59T (0.77%)
Top
Gainers (43%)
Losers (57%)