Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
5.50
-0.46 (-7.72%)
At close: Apr 28, 2026, 4:00 PM EDT
5.46
-0.04 (-0.68%)
After-hours: Apr 28, 2026, 6:18 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.89 | 5.96 | 5.40 | 5.49 | 5.49 | -7.89% | 2,065,318 |
| Apr 27, 2026 | 6.08 | 6.35 | 5.95 | 5.96 | 5.96 | -2.30% | 1,408,716 |
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.10 | 6.10 | 3.39% | 2,441,919 |
| Apr 23, 2026 | 6.27 | 6.34 | 5.69 | 5.90 | 5.90 | -6.50% | 2,279,778 |
| Apr 22, 2026 | 6.42 | 6.48 | 6.19 | 6.31 | 6.31 | 1.12% | 1,327,369 |
| Apr 21, 2026 | 6.29 | 6.60 | 6.12 | 6.24 | 6.24 | -1.58% | 2,634,673 |
| Apr 20, 2026 | 6.53 | 6.59 | 6.20 | 6.34 | 6.34 | -5.79% | 2,802,899 |
| Apr 17, 2026 | 6.96 | 7.04 | 6.72 | 6.73 | 6.73 | 1.05% | 1,399,940 |
| Apr 16, 2026 | 6.66 | 6.79 | 6.43 | 6.66 | 6.66 | 0.45% | 877,741 |
| Apr 15, 2026 | 6.75 | 6.90 | 6.50 | 6.63 | 6.63 | -0.75% | 1,490,388 |
| Apr 14, 2026 | 6.48 | 6.79 | 6.47 | 6.68 | 6.68 | 5.86% | 987,196 |
| Apr 13, 2026 | 5.98 | 6.56 | 5.90 | 6.31 | 6.31 | 4.82% | 1,305,796 |
| Apr 10, 2026 | 6.15 | 6.21 | 5.88 | 6.02 | 6.02 | -1.15% | 1,425,071 |
| Apr 9, 2026 | 6.30 | 6.30 | 5.81 | 6.09 | 6.09 | -3.79% | 1,656,766 |
| Apr 8, 2026 | 6.71 | 6.88 | 6.27 | 6.33 | 6.33 | 2.59% | 1,720,612 |
| Apr 7, 2026 | 6.44 | 6.44 | 6.00 | 6.17 | 6.17 | -6.23% | 1,684,493 |
| Apr 6, 2026 | 6.61 | 6.75 | 6.51 | 6.58 | 6.58 | - | 700,648 |
| Apr 2, 2026 | 6.19 | 6.79 | 6.15 | 6.58 | 6.58 | 0.30% | 969,354 |
| Apr 1, 2026 | 6.56 | 6.75 | 6.45 | 6.56 | 6.56 | 2.98% | 1,219,701 |
| Mar 31, 2026 | 6.41 | 6.60 | 6.04 | 6.37 | 6.37 | 2.08% | 2,173,707 |
| Mar 30, 2026 | 6.41 | 6.45 | 6.07 | 6.24 | 6.24 | -1.58% | 1,369,867 |
| Mar 27, 2026 | 7.26 | 7.32 | 6.24 | 6.34 | 6.34 | -13.39% | 3,456,548 |
| Mar 26, 2026 | 7.52 | 7.79 | 7.31 | 7.32 | 7.32 | -4.94% | 1,373,466 |
| Mar 25, 2026 | 7.93 | 8.23 | 7.69 | 7.70 | 7.70 | -1.03% | 1,279,408 |
| Mar 24, 2026 | 7.49 | 7.91 | 7.40 | 7.78 | 7.78 | 2.23% | 1,216,450 |
| Mar 23, 2026 | 7.50 | 7.80 | 7.40 | 7.61 | 7.61 | 4.82% | 2,159,668 |
| Mar 20, 2026 | 7.17 | 7.32 | 7.02 | 7.26 | 7.26 | 0.97% | 1,917,781 |
| Mar 19, 2026 | 6.70 | 7.36 | 6.65 | 7.19 | 7.19 | 3.30% | 1,256,341 |
| Mar 18, 2026 | 7.00 | 7.19 | 6.83 | 6.96 | 6.96 | -2.25% | 1,197,679 |
| Mar 17, 2026 | 6.83 | 7.15 | 6.77 | 7.12 | 7.12 | 4.86% | 773,890 |
| Mar 16, 2026 | 6.94 | 6.99 | 6.72 | 6.79 | 6.79 | 1.04% | 1,232,854 |
| Mar 13, 2026 | 6.66 | 7.11 | 6.65 | 6.72 | 6.72 | 1.97% | 1,988,284 |
| Mar 12, 2026 | 7.66 | 7.74 | 6.56 | 6.59 | 6.59 | -17.11% | 3,395,734 |
| Mar 11, 2026 | 8.28 | 8.34 | 7.80 | 7.95 | 7.95 | -4.33% | 1,184,382 |
| Mar 10, 2026 | 8.23 | 8.42 | 8.05 | 8.31 | 8.31 | 1.84% | 1,156,199 |
| Mar 9, 2026 | 7.65 | 8.20 | 7.47 | 8.16 | 8.16 | 4.08% | 1,394,754 |
| Mar 6, 2026 | 8.29 | 8.44 | 7.75 | 7.84 | 7.84 | -8.41% | 1,680,404 |
| Mar 5, 2026 | 8.55 | 8.98 | 8.25 | 8.56 | 8.56 | -4.14% | 1,581,168 |
| Mar 4, 2026 | 8.86 | 9.17 | 8.65 | 8.93 | 8.93 | 3.00% | 1,720,059 |
| Mar 3, 2026 | 8.51 | 8.81 | 8.20 | 8.67 | 8.67 | -4.30% | 1,762,728 |
| Mar 2, 2026 | 8.26 | 9.39 | 8.25 | 9.06 | 9.06 | - | 1,954,076 |
| Feb 27, 2026 | 8.61 | 9.50 | 8.21 | 9.06 | 9.06 | 0.33% | 3,153,326 |
| Feb 26, 2026 | 8.31 | 9.14 | 8.20 | 9.03 | 9.03 | 8.66% | 1,499,967 |
| Feb 25, 2026 | 8.43 | 8.55 | 8.25 | 8.31 | 8.31 | 0.24% | 968,692 |
| Feb 24, 2026 | 8.27 | 8.54 | 8.12 | 8.29 | 8.29 | - | 857,590 |
| Feb 23, 2026 | 8.17 | 8.35 | 7.83 | 8.29 | 8.29 | 0.12% | 1,037,369 |
| Feb 20, 2026 | 8.61 | 8.84 | 8.01 | 8.28 | 8.28 | -7.07% | 1,392,659 |
| Feb 19, 2026 | 8.82 | 8.96 | 8.61 | 8.91 | 8.91 | -1.00% | 896,805 |
| Feb 18, 2026 | 8.52 | 9.56 | 8.50 | 9.00 | 9.00 | 5.02% | 1,399,934 |
| Feb 17, 2026 | 8.47 | 8.89 | 8.28 | 8.57 | 8.57 | 4.38% | 1,227,232 |
| Feb 13, 2026 | 8.45 | 8.76 | 8.12 | 8.21 | 8.21 | -2.15% | 735,223 |
| Feb 12, 2026 | 8.98 | 9.04 | 7.95 | 8.39 | 8.39 | -5.73% | 1,244,668 |
| Feb 11, 2026 | 8.54 | 8.95 | 8.26 | 8.90 | 8.90 | 3.25% | 1,683,319 |
| Feb 10, 2026 | 8.53 | 8.99 | 8.35 | 8.62 | 8.62 | 10.09% | 1,930,228 |
| Feb 9, 2026 | 8.01 | 8.07 | 7.67 | 7.83 | 7.83 | -2.79% | 725,538 |
| Feb 6, 2026 | 7.85 | 8.25 | 7.58 | 8.06 | 8.06 | 8.63% | 1,409,773 |
| Feb 5, 2026 | 8.13 | 8.45 | 7.27 | 7.42 | 7.42 | -10.77% | 1,719,552 |
| Feb 4, 2026 | 9.32 | 9.32 | 7.90 | 8.31 | 8.31 | -9.67% | 1,592,448 |
| Feb 3, 2026 | 9.52 | 9.79 | 8.88 | 9.20 | 9.20 | -1.60% | 812,225 |
| Feb 2, 2026 | 9.38 | 9.56 | 9.17 | 9.35 | 9.35 | -0.21% | 838,275 |
| Jan 30, 2026 | 9.75 | 9.94 | 9.21 | 9.37 | 9.37 | -6.02% | 1,011,798 |
| Jan 29, 2026 | 10.00 | 10.18 | 9.63 | 9.97 | 9.97 | -0.20% | 828,832 |
| Jan 28, 2026 | 10.35 | 10.45 | 9.92 | 9.99 | 9.99 | -3.20% | 1,076,446 |
| Jan 27, 2026 | 10.39 | 10.69 | 10.20 | 10.32 | 10.32 | -0.39% | 1,080,722 |
| Jan 26, 2026 | 10.28 | 10.68 | 10.01 | 10.36 | 10.36 | 1.87% | 1,065,367 |
| Jan 23, 2026 | 11.20 | 11.42 | 10.00 | 10.17 | 10.17 | -9.60% | 1,557,933 |
| Jan 22, 2026 | 9.71 | 11.50 | 9.71 | 11.25 | 11.25 | 16.58% | 2,078,989 |
| Jan 21, 2026 | 9.49 | 9.93 | 9.01 | 9.65 | 9.65 | 2.77% | 1,943,890 |
| Jan 20, 2026 | 9.46 | 9.88 | 9.18 | 9.39 | 9.39 | -5.06% | 1,525,298 |
| Jan 16, 2026 | 9.68 | 10.48 | 9.39 | 9.89 | 9.89 | 2.91% | 3,108,067 |
| Jan 15, 2026 | 9.41 | 9.82 | 9.35 | 9.61 | 9.61 | 3.33% | 1,158,548 |
| Jan 14, 2026 | 8.75 | 9.33 | 8.51 | 9.30 | 9.30 | 5.92% | 900,041 |
| Jan 13, 2026 | 8.66 | 9.18 | 8.46 | 8.78 | 8.78 | 2.45% | 1,160,624 |
| Jan 12, 2026 | 8.24 | 8.70 | 7.87 | 8.57 | 8.57 | 5.80% | 1,156,888 |
| Jan 9, 2026 | 8.53 | 8.54 | 8.02 | 8.10 | 8.10 | -3.28% | 1,176,286 |
| Jan 8, 2026 | 8.94 | 9.02 | 8.11 | 8.38 | 8.38 | -10.43% | 1,639,342 |
| Jan 7, 2026 | 9.06 | 9.74 | 9.00 | 9.35 | 9.35 | 2.19% | 1,359,974 |
| Jan 6, 2026 | 8.06 | 9.30 | 8.05 | 9.15 | 9.15 | 14.09% | 1,269,982 |
| Jan 5, 2026 | 7.90 | 8.09 | 7.73 | 8.02 | 8.02 | 2.17% | 1,222,834 |
| Jan 2, 2026 | 8.12 | 8.15 | 7.72 | 7.85 | 7.85 | -1.38% | 767,725 |
| Dec 31, 2025 | 8.00 | 8.11 | 7.91 | 7.96 | 7.96 | -0.13% | 559,870 |
| Dec 30, 2025 | 7.99 | 8.14 | 7.88 | 7.97 | 7.97 | 0.50% | 746,411 |
| Dec 29, 2025 | 8.01 | 8.27 | 7.89 | 7.93 | 7.93 | -2.58% | 741,320 |
| Dec 26, 2025 | 8.42 | 8.42 | 8.14 | 8.14 | 8.14 | -3.21% | 454,818 |
| Dec 24, 2025 | 8.44 | 8.76 | 8.23 | 8.41 | 8.41 | -0.12% | 436,950 |
| Dec 23, 2025 | 8.70 | 8.91 | 8.37 | 8.42 | 8.42 | -3.44% | 774,944 |
| Dec 22, 2025 | 8.80 | 9.10 | 8.70 | 8.72 | 8.72 | 1.99% | 834,529 |
| Dec 19, 2025 | 7.99 | 8.63 | 7.99 | 8.55 | 8.55 | 7.89% | 6,946,287 |
| Dec 18, 2025 | 8.03 | 8.38 | 7.80 | 7.93 | 7.93 | 2.39% | 1,375,767 |
| Dec 17, 2025 | 8.01 | 8.17 | 7.68 | 7.74 | 7.74 | -3.01% | 1,019,088 |
| Dec 16, 2025 | 8.41 | 8.67 | 7.95 | 7.98 | 7.98 | -5.90% | 999,340 |
| Dec 15, 2025 | 8.78 | 8.93 | 8.42 | 8.48 | 8.48 | -3.31% | 1,250,664 |
| Dec 12, 2025 | 9.37 | 9.39 | 8.77 | 8.77 | 8.77 | -5.50% | 4,338,804 |
| Dec 11, 2025 | 9.36 | 9.42 | 9.04 | 9.28 | 9.28 | 0.11% | 723,076 |
| Dec 10, 2025 | 9.26 | 9.54 | 9.09 | 9.27 | 9.27 | 0.11% | 1,142,762 |
| Dec 9, 2025 | 9.71 | 9.85 | 9.18 | 9.26 | 9.26 | -5.70% | 1,040,883 |
| Dec 8, 2025 | 9.68 | 9.83 | 9.43 | 9.82 | 9.82 | 2.72% | 1,364,256 |
| Dec 5, 2025 | 10.45 | 10.48 | 9.43 | 9.56 | 9.56 | -8.78% | 1,439,452 |
| Dec 4, 2025 | 10.09 | 10.50 | 9.86 | 10.48 | 10.48 | 3.05% | 950,522 |
| Dec 3, 2025 | 10.13 | 10.45 | 9.95 | 10.17 | 10.17 | 0.69% | 995,125 |