Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
9.56
-0.92 (-8.78%)
At close: Dec 5, 2025, 4:00 PM EST
9.68
+0.12 (1.26%)
After-hours: Dec 5, 2025, 7:44 PM EST
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.45 | 10.48 | 9.43 | 9.56 | 9.56 | -8.78% | 1,438,999 |
| Dec 4, 2025 | 10.09 | 10.50 | 9.86 | 10.48 | 10.48 | 3.05% | 950,477 |
| Dec 3, 2025 | 10.13 | 10.45 | 9.95 | 10.17 | 10.17 | 0.69% | 995,124 |
| Dec 2, 2025 | 9.76 | 10.31 | 9.66 | 10.10 | 10.10 | 4.34% | 1,081,237 |
| Dec 1, 2025 | 10.10 | 10.18 | 9.34 | 9.68 | 9.68 | -9.79% | 1,848,757 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.41 | 10.73 | 10.73 | 0.09% | 605,602 |
| Nov 26, 2025 | 11.25 | 11.40 | 10.51 | 10.72 | 10.72 | -4.37% | 1,387,958 |
| Nov 25, 2025 | 9.97 | 11.23 | 9.41 | 11.21 | 11.21 | 12.21% | 2,776,606 |
| Nov 24, 2025 | 9.78 | 10.19 | 9.65 | 9.99 | 9.99 | 2.67% | 2,059,654 |
| Nov 21, 2025 | 8.28 | 9.88 | 8.22 | 9.73 | 9.73 | 17.51% | 1,949,177 |
| Nov 20, 2025 | 8.35 | 9.14 | 8.18 | 8.28 | 8.28 | 0.49% | 1,642,110 |
| Nov 19, 2025 | 7.67 | 8.42 | 7.61 | 8.24 | 8.24 | 8.14% | 1,105,782 |
| Nov 18, 2025 | 7.37 | 7.88 | 7.11 | 7.62 | 7.62 | 1.87% | 1,004,570 |
| Nov 17, 2025 | 7.41 | 7.77 | 7.23 | 7.48 | 7.48 | -0.40% | 3,028,995 |
| Nov 14, 2025 | 7.29 | 7.81 | 7.25 | 7.51 | 7.51 | -1.18% | 1,126,932 |
| Nov 13, 2025 | 7.93 | 8.14 | 7.57 | 7.60 | 7.60 | -5.12% | 1,027,233 |
| Nov 12, 2025 | 8.55 | 8.68 | 8.00 | 8.01 | 8.01 | -5.09% | 1,302,961 |
| Nov 11, 2025 | 8.63 | 8.70 | 8.06 | 8.44 | 8.44 | -2.20% | 1,217,192 |
| Nov 10, 2025 | 7.64 | 9.89 | 7.64 | 8.63 | 8.63 | 24.53% | 6,575,827 |
| Nov 7, 2025 | 7.00 | 7.14 | 6.63 | 6.93 | 6.93 | -3.55% | 1,436,318 |
| Nov 6, 2025 | 7.66 | 7.67 | 7.01 | 7.19 | 7.19 | -6.20% | 1,608,218 |
| Nov 5, 2025 | 7.95 | 8.67 | 7.34 | 7.66 | 7.66 | -12.26% | 2,112,628 |
| Nov 4, 2025 | 8.71 | 9.20 | 8.50 | 8.73 | 8.73 | -3.00% | 1,782,992 |
| Nov 3, 2025 | 9.56 | 9.56 | 8.75 | 9.00 | 9.00 | -6.64% | 1,217,464 |
| Oct 31, 2025 | 9.51 | 9.86 | 9.30 | 9.64 | 9.64 | 1.37% | 726,236 |
| Oct 30, 2025 | 9.39 | 10.01 | 9.36 | 9.51 | 9.51 | -0.42% | 853,482 |
| Oct 29, 2025 | 9.94 | 10.06 | 9.41 | 9.55 | 9.55 | -2.05% | 1,237,640 |
| Oct 28, 2025 | 9.65 | 10.02 | 9.51 | 9.75 | 9.75 | 0.72% | 783,341 |
| Oct 27, 2025 | 9.62 | 9.84 | 9.39 | 9.68 | 9.68 | - | 758,329 |
| Oct 24, 2025 | 9.73 | 9.93 | 9.61 | 9.68 | 9.68 | 2.43% | 823,491 |
| Oct 23, 2025 | 8.86 | 9.68 | 8.85 | 9.45 | 9.45 | 5.88% | 956,730 |
| Oct 22, 2025 | 9.47 | 9.76 | 8.53 | 8.93 | 8.93 | -6.74% | 1,553,353 |
| Oct 21, 2025 | 10.00 | 10.33 | 9.55 | 9.57 | 9.57 | -5.43% | 1,480,176 |
| Oct 20, 2025 | 9.28 | 10.95 | 9.25 | 10.12 | 10.12 | 10.84% | 2,486,257 |
| Oct 17, 2025 | 9.97 | 10.17 | 8.65 | 9.13 | 9.13 | -11.19% | 2,055,668 |
| Oct 16, 2025 | 8.58 | 10.35 | 8.50 | 10.28 | 10.28 | 20.52% | 3,168,258 |
| Oct 15, 2025 | 8.32 | 8.95 | 8.31 | 8.53 | 8.53 | 3.77% | 1,129,665 |
| Oct 14, 2025 | 8.05 | 8.47 | 7.78 | 8.22 | 8.22 | -0.12% | 726,812 |
| Oct 13, 2025 | 8.33 | 8.54 | 7.82 | 8.23 | 8.23 | 1.35% | 868,820 |
| Oct 10, 2025 | 8.70 | 8.84 | 8.05 | 8.12 | 8.12 | -5.69% | 1,280,344 |
| Oct 9, 2025 | 8.80 | 8.85 | 8.40 | 8.61 | 8.61 | -0.81% | 981,231 |
| Oct 8, 2025 | 7.69 | 8.70 | 7.63 | 8.68 | 8.68 | 14.66% | 1,654,523 |
| Oct 7, 2025 | 7.22 | 7.63 | 7.18 | 7.57 | 7.57 | 5.14% | 933,670 |
| Oct 6, 2025 | 7.42 | 7.52 | 7.17 | 7.20 | 7.20 | -1.91% | 976,753 |
| Oct 3, 2025 | 6.77 | 7.40 | 6.77 | 7.34 | 7.34 | 8.42% | 1,310,889 |
| Oct 2, 2025 | 6.98 | 7.07 | 6.57 | 6.77 | 6.77 | -2.03% | 824,332 |
| Oct 1, 2025 | 6.36 | 6.95 | 6.36 | 6.91 | 6.91 | 5.98% | 961,698 |
| Sep 30, 2025 | 6.29 | 6.53 | 6.19 | 6.52 | 6.52 | 2.68% | 530,329 |
| Sep 29, 2025 | 6.09 | 6.46 | 5.95 | 6.35 | 6.35 | 5.13% | 1,192,571 |
| Sep 26, 2025 | 5.96 | 6.17 | 5.90 | 6.04 | 6.04 | 1.00% | 885,941 |
| Sep 25, 2025 | 5.96 | 6.00 | 5.86 | 5.98 | 5.98 | -1.32% | 811,729 |
| Sep 24, 2025 | 6.09 | 6.18 | 5.89 | 6.06 | 6.06 | -0.82% | 807,119 |
| Sep 23, 2025 | 6.16 | 6.33 | 6.09 | 6.11 | 6.11 | -0.81% | 725,888 |
| Sep 22, 2025 | 6.12 | 6.28 | 6.05 | 6.16 | 6.16 | 0.98% | 793,346 |
| Sep 19, 2025 | 5.83 | 6.30 | 5.78 | 6.10 | 6.10 | 4.81% | 1,455,031 |
| Sep 18, 2025 | 5.76 | 6.08 | 5.76 | 5.82 | 5.82 | 1.57% | 639,286 |
| Sep 17, 2025 | 5.87 | 6.07 | 5.48 | 5.73 | 5.73 | -2.39% | 952,233 |
| Sep 16, 2025 | 5.88 | 5.95 | 5.71 | 5.87 | 5.87 | -1.01% | 717,537 |
| Sep 15, 2025 | 5.88 | 5.95 | 5.68 | 5.93 | 5.93 | 1.37% | 634,645 |
| Sep 12, 2025 | 6.06 | 6.06 | 5.68 | 5.85 | 5.85 | -4.10% | 1,006,890 |
| Sep 11, 2025 | 5.39 | 6.26 | 5.37 | 6.10 | 6.10 | 13.17% | 1,524,832 |
| Sep 10, 2025 | 5.44 | 5.57 | 5.32 | 5.39 | 5.39 | - | 936,175 |
| Sep 9, 2025 | 5.34 | 5.46 | 5.26 | 5.39 | 5.39 | 1.32% | 692,396 |
| Sep 8, 2025 | 5.28 | 5.40 | 5.21 | 5.32 | 5.32 | 1.53% | 760,961 |
| Sep 5, 2025 | 5.12 | 5.27 | 5.04 | 5.24 | 5.24 | 2.95% | 857,120 |
| Sep 4, 2025 | 4.89 | 5.12 | 4.73 | 5.09 | 5.09 | 4.95% | 980,056 |
| Sep 3, 2025 | 4.80 | 4.91 | 4.79 | 4.85 | 4.85 | 0.83% | 828,100 |
| Sep 2, 2025 | 4.80 | 4.91 | 4.67 | 4.81 | 4.81 | -1.64% | 901,377 |
| Aug 29, 2025 | 4.78 | 4.97 | 4.65 | 4.89 | 4.89 | 2.30% | 866,136 |
| Aug 28, 2025 | 4.85 | 4.87 | 4.73 | 4.78 | 4.78 | - | 535,961 |
| Aug 27, 2025 | 4.86 | 4.93 | 4.74 | 4.78 | 4.78 | -2.05% | 683,343 |
| Aug 26, 2025 | 4.71 | 4.90 | 4.71 | 4.88 | 4.88 | 3.83% | 742,414 |
| Aug 25, 2025 | 4.85 | 4.93 | 4.68 | 4.70 | 4.70 | -2.69% | 698,759 |
| Aug 22, 2025 | 4.76 | 5.03 | 4.66 | 4.83 | 4.83 | 3.65% | 1,300,120 |
| Aug 21, 2025 | 4.64 | 4.69 | 4.59 | 4.66 | 4.66 | 0.43% | 480,449 |
| Aug 20, 2025 | 4.49 | 4.68 | 4.44 | 4.64 | 4.64 | 2.43% | 635,074 |
| Aug 19, 2025 | 4.86 | 4.88 | 4.49 | 4.53 | 4.53 | -6.60% | 1,216,485 |
| Aug 18, 2025 | 4.59 | 4.86 | 4.44 | 4.85 | 4.85 | 5.43% | 924,768 |
| Aug 15, 2025 | 4.69 | 4.78 | 4.60 | 4.60 | 4.60 | -1.29% | 1,044,484 |
| Aug 14, 2025 | 4.73 | 4.83 | 4.57 | 4.66 | 4.66 | -3.52% | 795,638 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.59 | 4.83 | 4.83 | 5.69% | 1,282,797 |
| Aug 12, 2025 | 4.54 | 4.72 | 4.52 | 4.57 | 4.57 | 1.56% | 1,125,347 |
| Aug 11, 2025 | 4.52 | 4.66 | 4.42 | 4.50 | 4.50 | -0.22% | 958,774 |
| Aug 8, 2025 | 4.58 | 4.62 | 4.35 | 4.51 | 4.51 | -0.77% | 1,154,123 |
| Aug 7, 2025 | 4.47 | 4.61 | 4.29 | 4.55 | 4.55 | 3.18% | 1,533,730 |
| Aug 6, 2025 | 4.17 | 4.44 | 3.84 | 4.41 | 4.41 | -21.90% | 3,626,844 |
| Aug 5, 2025 | 5.69 | 5.85 | 5.56 | 5.64 | 5.64 | 1.26% | 1,027,093 |
| Aug 4, 2025 | 5.46 | 5.58 | 5.36 | 5.57 | 5.57 | 3.34% | 677,188 |
| Aug 1, 2025 | 5.24 | 5.50 | 5.22 | 5.39 | 5.39 | -1.64% | 854,003 |
| Jul 31, 2025 | 5.49 | 5.64 | 5.41 | 5.48 | 5.48 | -1.97% | 726,934 |
| Jul 30, 2025 | 5.60 | 5.89 | 5.50 | 5.59 | 5.59 | 0.18% | 987,986 |
| Jul 29, 2025 | 6.24 | 6.32 | 5.57 | 5.58 | 5.58 | -9.27% | 1,402,129 |
| Jul 28, 2025 | 6.57 | 6.57 | 6.15 | 6.15 | 6.15 | -5.24% | 868,500 |
| Jul 25, 2025 | 6.70 | 6.70 | 6.40 | 6.49 | 6.49 | -3.28% | 590,839 |
| Jul 24, 2025 | 6.76 | 6.94 | 6.69 | 6.71 | 6.71 | -0.74% | 667,072 |
| Jul 23, 2025 | 6.55 | 6.78 | 6.46 | 6.76 | 6.76 | 5.13% | 854,866 |
| Jul 22, 2025 | 6.15 | 6.48 | 6.09 | 6.43 | 6.43 | 3.71% | 1,022,810 |
| Jul 21, 2025 | 6.27 | 6.46 | 6.12 | 6.20 | 6.20 | 0.16% | 893,580 |
| Jul 18, 2025 | 6.60 | 6.67 | 6.12 | 6.19 | 6.19 | -4.48% | 825,915 |
| Jul 17, 2025 | 6.42 | 6.65 | 6.36 | 6.48 | 6.48 | 1.09% | 929,759 |