Skip to main content
Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
7.84
-0.72 (-8.41%)
At close: Mar 6, 2026, 4:00 PM EST
7.88
+0.04 (0.51%)
After-hours: Mar 6, 2026, 7:41 PM EST

Personalis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.298.447.757.847.84-8.41%1,671,842
Mar 5, 20268.558.988.258.568.56-4.14%1,581,168
Mar 4, 20268.869.178.658.938.933.00%1,720,058
Mar 3, 20268.518.818.208.678.67-4.30%1,762,698
Mar 2, 20268.269.398.259.069.06-1,951,434
Feb 27, 20268.619.508.219.069.060.33%3,153,020
Feb 26, 20268.319.148.209.039.038.66%1,431,943
Feb 25, 20268.438.558.258.318.310.24%968,590
Feb 24, 20268.278.548.128.298.29-845,453
Feb 23, 20268.178.357.838.298.290.12%1,037,351
Feb 20, 20268.618.848.018.288.28-7.07%1,392,608
Feb 19, 20268.828.968.618.918.91-1.00%886,201
Feb 18, 20268.529.568.509.009.005.02%1,397,401
Feb 17, 20268.478.898.288.578.574.38%1,227,232
Feb 13, 20268.458.768.128.218.21-2.15%705,529
Feb 12, 20268.989.047.958.398.39-5.73%1,244,432
Feb 11, 20268.548.958.268.908.903.25%1,682,731
Feb 10, 20268.538.998.358.628.6210.09%1,924,487
Feb 9, 20268.018.077.677.837.83-2.79%725,373
Feb 6, 20267.858.257.588.068.068.63%1,408,320
Feb 5, 20268.138.457.277.427.42-10.77%1,718,479
Feb 4, 20269.329.327.908.318.31-9.67%1,592,067
Feb 3, 20269.529.798.889.209.20-1.60%810,964
Feb 2, 20269.389.569.179.359.35-0.21%838,175
Jan 30, 20269.759.949.219.379.37-6.02%1,004,634
Jan 29, 202610.0010.189.639.979.97-0.20%828,725
Jan 28, 202610.3510.459.929.999.99-3.20%1,074,273
Jan 27, 202610.3910.6910.2010.3210.32-0.39%1,078,716
Jan 26, 202610.2810.6810.0110.3610.361.87%1,060,548
Jan 23, 202611.2011.4210.0010.1710.17-9.60%1,557,848
Jan 22, 20269.7111.509.7111.2511.2516.58%2,076,295
Jan 21, 20269.499.939.019.659.652.77%1,943,540
Jan 20, 20269.469.889.189.399.39-5.06%1,523,798
Jan 16, 20269.6810.489.399.899.892.91%3,107,617
Jan 15, 20269.419.829.359.619.613.33%1,155,930
Jan 14, 20268.759.338.519.309.305.92%899,298
Jan 13, 20268.669.188.468.788.782.45%1,158,343
Jan 12, 20268.248.707.878.578.575.80%1,154,951
Jan 9, 20268.538.548.028.108.10-3.28%1,174,999
Jan 8, 20268.949.028.118.388.38-10.43%1,638,342
Jan 7, 20269.069.749.009.359.352.19%1,359,541
Jan 6, 20268.069.308.059.159.1514.09%1,269,428
Jan 5, 20267.908.097.738.028.022.17%1,208,097
Jan 2, 20268.128.157.727.857.85-1.38%767,619
Dec 31, 20258.008.117.917.967.96-0.13%559,854
Dec 30, 20257.998.147.887.977.970.50%744,566
Dec 29, 20258.018.277.897.937.93-2.58%739,949
Dec 26, 20258.428.428.148.148.14-3.21%454,756
Dec 24, 20258.448.768.238.418.41-0.12%436,750
Dec 23, 20258.708.918.378.428.42-3.44%774,891
Dec 22, 20258.809.108.708.728.721.99%832,629
Dec 19, 20257.998.637.998.558.557.89%6,913,597
Dec 18, 20258.038.387.807.937.932.39%1,375,517
Dec 17, 20258.018.177.687.747.74-3.01%1,019,088
Dec 16, 20258.418.677.957.987.98-5.90%999,340
Dec 15, 20258.788.938.428.488.48-3.31%1,250,664
Dec 12, 20259.379.398.778.778.77-5.50%4,338,804
Dec 11, 20259.369.429.049.289.280.11%723,076
Dec 10, 20259.269.549.099.279.270.11%1,142,762
Dec 9, 20259.719.859.189.269.26-5.70%1,040,883
Dec 8, 20259.689.839.439.829.822.72%1,364,256
Dec 5, 202510.4510.489.439.569.56-8.78%1,439,452
Dec 4, 202510.0910.509.8610.4810.483.05%950,522
Dec 3, 202510.1310.459.9510.1710.170.69%995,125
Dec 2, 20259.7610.319.6610.1010.104.34%1,081,249
Dec 1, 202510.1010.189.349.689.68-9.79%1,848,982
Nov 28, 202510.8010.8010.4110.7310.730.09%606,045
Nov 26, 202511.2511.4010.5110.7210.72-4.37%1,450,766
Nov 25, 20259.9711.239.4111.2111.2112.21%2,877,315
Nov 24, 20259.7810.199.659.999.992.67%2,059,654
Nov 21, 20258.289.888.229.739.7317.51%1,951,516
Nov 20, 20258.359.148.188.288.280.49%1,642,398
Nov 19, 20257.678.427.618.248.248.14%1,105,782
Nov 18, 20257.377.887.117.627.621.87%1,004,570
Nov 17, 20257.417.777.237.487.48-0.40%3,028,995
Nov 14, 20257.297.817.257.517.51-1.18%1,126,932
Nov 13, 20257.938.147.577.607.60-5.12%1,027,233
Nov 12, 20258.558.688.008.018.01-5.09%1,302,961
Nov 11, 20258.638.708.068.448.44-2.20%1,217,192
Nov 10, 20257.649.897.648.638.6324.53%6,575,827
Nov 7, 20257.007.146.636.936.93-3.55%1,436,318
Nov 6, 20257.667.677.017.197.19-6.20%1,608,218
Nov 5, 20257.958.677.347.667.66-12.26%2,112,628
Nov 4, 20258.719.208.508.738.73-3.00%1,782,992
Nov 3, 20259.569.568.759.009.00-6.64%1,217,464
Oct 31, 20259.519.869.309.649.641.37%726,236
Oct 30, 20259.3910.019.369.519.51-0.42%853,482
Oct 29, 20259.9410.069.419.559.55-2.05%1,237,640
Oct 28, 20259.6510.029.519.759.750.72%783,341
Oct 27, 20259.629.849.399.689.68-758,329
Oct 24, 20259.739.939.619.689.682.43%823,491
Oct 23, 20258.869.688.859.459.455.88%956,730
Oct 22, 20259.479.768.538.938.93-6.74%1,553,353
Oct 21, 202510.0010.339.559.579.57-5.43%1,480,176
Oct 20, 20259.2810.959.2510.1210.1210.84%2,486,257
Oct 17, 20259.9710.178.659.139.13-11.19%2,055,668
Oct 16, 20258.5810.358.5010.2810.2820.52%3,168,258
Oct 15, 20258.328.958.318.538.533.77%1,129,665
Oct 14, 20258.058.477.788.228.22-0.12%726,812
Oct 13, 20258.338.547.828.238.231.35%868,820