EAT is up +49.38%% since April’24 pick View All Top Buy Picks
$5.53
-0.175 (-3.07%)
At Close: Jun 26, 2024

Range Low Price High Price Comment
30 days $4.66 $7.20 Wednesday, 26th Jun 2024 PENDLEUSD stock ended at $5.53. This is 3.07% less than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 8.03% from a day low at $5.36 to a day high of $5.79.
90 days $3.82 $7.54
52 weeks $0.485 $7.54

Historical Pendle USD prices

Date Open High Low Close Volume
Jun 26, 2024 $5.65 $5.79 $5.36 $5.53 52 939 344
Jun 25, 2024 $6.02 $6.06 $5.57 $5.71 86 278 992
Jun 24, 2024 $5.67 $5.76 $5.18 $5.72 96 413 136
Jun 23, 2024 $6.01 $6.23 $5.87 $5.91 55 792 624
Jun 22, 2024 $6.08 $6.28 $5.93 $6.08 65 762 340
Jun 21, 2024 $5.87 $5.97 $5.74 $5.93 71 136 136
Jun 20, 2024 $5.81 $6.19 $5.75 $5.89 111 903 328
Jun 19, 2024 $5.34 $5.96 $5.27 $5.82 126 016 680
Jun 18, 2024 $5.23 $5.25 $4.78 $4.92 101 204 920
Jun 17, 2024 $5.72 $5.72 $5.14 $5.37 74 103 544
Jun 16, 2024 $5.35 $5.72 $5.25 $5.67 49 230 100
Jun 15, 2024 $4.92 $5.39 $4.89 $5.31 49 475 400
Jun 14, 2024 $4.95 $5.32 $4.66 $4.71 60 630 180
Jun 13, 2024 $5.49 $5.49 $4.91 $4.98 55 627 220
Jun 12, 2024 $4.93 $5.63 $4.83 $5.33 75 769 192
Jun 11, 2024 $5.22 $5.24 $4.78 $4.93 57 511 656
Jun 10, 2024 $5.36 $5.50 $5.24 $5.25 50 261 012
Jun 09, 2024 $5.43 $5.43 $5.30 $5.36 42 702 452
Jun 08, 2024 $5.50 $5.61 $5.42 $5.49 60 780 888
Jun 07, 2024 $5.94 $5.97 $5.15 $5.37 102 669 328
Jun 06, 2024 $6.17 $6.34 $5.83 $5.88 63 386 512
Jun 05, 2024 $6.13 $6.22 $6.04 $6.22 57 829 116
Jun 04, 2024 $6.05 $6.34 $6.01 $6.20 65 792 572
Jun 03, 2024 $5.85 $6.39 $5.82 $6.17 84 480 416
Jun 02, 2024 $6.09 $6.18 $5.87 $5.89 68 598 984

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PENDLEUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the PENDLEUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PENDLEUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!