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: Oct 15, 2026 - Nov 14, 2026

Start DateEnd Date

Range: 30 days

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

Export

Date Start	Date End	Open	High	Low	Close	Volume	Market Cap
Nov 13, 2026	Nov 14, 2026	$ 1.51	$ 1.56	$ 1.46	$ 1.53	$ 23.22M	$ 263.60M
Nov 12, 2026	Nov 13, 2026	$ 1.53	$ 1.53	$ 1.47	$ 1.51	$ 13.73M	$ 263.02M
Nov 11, 2026	Nov 12, 2026	$ 1.58	$ 1.59	$ 1.51	$ 1.52	$ 13.91M	$ 271.93M
Nov 10, 2026	Nov 11, 2026	$ 1.58	$ 1.61	$ 1.54	$ 1.57	$ 12.99M	$ 273.20M
Nov 09, 2026	Nov 10, 2026	$ 1.56	$ 1.62	$ 1.55	$ 1.58	$ 16.67M	$ 276.04M
Nov 08, 2026	Nov 09, 2026	$ 1.64	$ 1.64	$ 1.53	$ 1.56	$ 9.20M	$ 280.68M
Nov 07, 2026	Nov 08, 2026	$ 1.67	$ 1.67	$ 1.62	$ 1.64	$ 11.09M	$ 285.69M
Nov 06, 2026	Nov 07, 2026	$ 1.66	$ 1.71	$ 1.65	$ 1.67	$ 22.12M	$ 290.91M
Nov 05, 2026	Nov 06, 2026	$ 1.79	$ 1.81	$ 1.62	$ 1.65	$ 29.55M	$ 301.58M
Nov 04, 2026	Nov 05, 2026	$ 1.75	$ 1.83	$ 1.69	$ 1.79	$ 23.88M	$ 308.69M
Nov 03, 2026	Nov 04, 2026	$ 1.76	$ 1.78	$ 1.72	$ 1.75	$ 19.34M	$ 304.39M
Nov 02, 2026	Nov 03, 2026	$ 1.85	$ 1.85	$ 1.75	$ 1.76	$ 20.91M	$ 313.06M
Nov 01, 2026	Nov 02, 2026	$ 1.85	$ 1.91	$ 1.82	$ 1.85	$ 15.62M	$ 324.26M
Oct 31, 2026	Nov 01, 2026	$ 1.84	$ 1.89	$ 1.83	$ 1.85	$ 37.14M	$ 323.92M
Oct 30, 2026	Oct 31, 2026	$ 1.75	$ 1.84	$ 1.65	$ 1.84	$ 55.74M	$ 300.83M
Oct 29, 2026	Oct 30, 2026	$ 1.99	$ 2.02	$ 1.75	$ 1.75	$ 21.15M	$ 333.01M
Oct 28, 2026	Oct 29, 2026	$ 2.00	$ 2.02	$ 1.94	$ 1.99	$ 14.78M	$ 344.99M
Oct 27, 2026	Oct 28, 2026	$ 1.94	$ 2.01	$ 1.92	$ 2.00	$ 15.24M	$ 340.19M
Oct 26, 2026	Oct 27, 2026	$ 1.96	$ 2.00	$ 1.92	$ 1.94	$ 15.92M	$ 339.03M
Oct 25, 2026	Oct 26, 2026	$ 2.01	$ 2.02	$ 1.94	$ 1.96	$ 18.72M	$ 343.18M
Oct 24, 2026	Oct 25, 2026	$ 2.03	$ 2.06	$ 1.93	$ 2.01	$ 21.46M	$ 347.27M
Oct 23, 2026	Oct 24, 2026	$ 2.04	$ 2.16	$ 2.00	$ 2.03	$ 18.74M	$ 362.17M
Oct 22, 2026	Oct 23, 2026	$ 2.15	$ 2.20	$ 2.01	$ 2.04	$ 25.55M	$ 363.37M
Oct 21, 2026	Oct 22, 2026	$ 2.15	$ 2.21	$ 2.14	$ 2.15	$ 25.48M	$ 378.33M
Oct 20, 2026	Oct 21, 2026	$ 2.10	$ 2.17	$ 2.05	$ 2.16	$ 21.37M	$ 366.42M
Oct 19, 2026	Oct 20, 2026	$ 2.04	$ 2.12	$ 2.04	$ 2.09	$ 18.30M	$ 359.47M
Oct 18, 2026	Oct 19, 2026	$ 2.07	$ 2.08	$ 1.93	$ 2.04	$ 17.47M	$ 350.31M
Oct 17, 2026	Oct 18, 2026	$ 2.09	$ 2.14	$ 2.01	$ 2.07	$ 21.35M	$ 362.39M
Oct 16, 2026	Oct 17, 2026	$ 2.06	$ 2.18	$ 2.05	$ 2.09	$ 34.41M	$ 365.59M
Oct 15, 2026	Oct 16, 2026	$ 2.05	$ 2.11	$ 1.91	$ 2.06	$ 37.16M	$ 348.24M