Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
13.02
+0.43 (3.42%)
At close: Jun 26, 2026, 4:00 PM EDT
12.90
-0.12 (-0.92%)
After-hours: Jun 26, 2026, 7:44 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.50 | 13.37 | 12.26 | 13.02 | 13.02 | 3.42% | 7,662,546 |
| Jun 25, 2026 | 11.74 | 12.87 | 11.65 | 12.59 | 12.59 | 10.83% | 4,935,855 |
| Jun 24, 2026 | 10.26 | 11.44 | 10.26 | 11.36 | 11.36 | 12.92% | 5,945,989 |
| Jun 23, 2026 | 9.88 | 10.56 | 9.76 | 10.06 | 10.06 | -1.08% | 1,881,235 |
| Jun 22, 2026 | 10.49 | 10.86 | 9.65 | 10.17 | 10.17 | -3.51% | 2,386,544 |
| Jun 18, 2026 | 10.00 | 10.58 | 9.89 | 10.54 | 10.54 | 8.10% | 3,822,039 |
| Jun 17, 2026 | 9.70 | 10.63 | 9.52 | 9.75 | 9.75 | 0.62% | 3,261,601 |
| Jun 16, 2026 | 9.77 | 10.41 | 9.58 | 9.69 | 9.69 | -1.02% | 2,737,341 |
| Jun 15, 2026 | 9.98 | 10.31 | 9.59 | 9.79 | 9.79 | 2.09% | 2,519,540 |
| Jun 12, 2026 | 9.47 | 9.87 | 9.33 | 9.59 | 9.59 | 1.80% | 1,965,220 |
| Jun 11, 2026 | 9.70 | 9.72 | 9.14 | 9.42 | 9.42 | -1.98% | 3,685,184 |
| Jun 10, 2026 | 9.56 | 10.30 | 9.48 | 9.61 | 9.61 | -1.44% | 2,020,968 |
| Jun 9, 2026 | 10.06 | 10.12 | 9.08 | 9.75 | 9.75 | -2.89% | 4,011,394 |
| Jun 8, 2026 | 11.02 | 11.09 | 10.01 | 10.04 | 10.04 | -6.60% | 2,341,661 |
| Jun 5, 2026 | 11.75 | 11.95 | 10.38 | 10.75 | 10.75 | -11.16% | 4,148,751 |
| Jun 4, 2026 | 10.78 | 12.53 | 10.59 | 12.10 | 12.10 | 12.24% | 5,547,004 |
| Jun 3, 2026 | 10.98 | 11.05 | 10.37 | 10.78 | 10.78 | -3.23% | 2,908,280 |
| Jun 2, 2026 | 11.02 | 11.26 | 10.68 | 11.14 | 11.14 | -1.07% | 2,422,034 |
| Jun 1, 2026 | 10.99 | 11.72 | 10.52 | 11.26 | 11.26 | -1.23% | 3,001,304 |
| May 29, 2026 | 10.81 | 11.85 | 10.71 | 11.40 | 11.40 | 3.83% | 4,471,554 |
| May 28, 2026 | 9.42 | 11.05 | 9.36 | 10.98 | 10.98 | 15.70% | 4,115,409 |
| May 27, 2026 | 9.16 | 9.51 | 8.84 | 9.49 | 9.49 | 6.15% | 2,459,901 |
| May 26, 2026 | 8.72 | 9.22 | 8.60 | 8.94 | 8.94 | 5.55% | 2,391,627 |
| May 22, 2026 | 8.35 | 8.69 | 8.05 | 8.47 | 8.47 | 2.67% | 2,691,032 |
| May 21, 2026 | 7.86 | 8.58 | 7.70 | 8.25 | 8.25 | 3.77% | 4,167,068 |
| May 20, 2026 | 7.21 | 7.96 | 7.20 | 7.95 | 7.95 | 12.93% | 2,697,240 |
| May 19, 2026 | 6.65 | 7.13 | 6.48 | 7.04 | 7.04 | 4.76% | 1,868,556 |
| May 18, 2026 | 6.39 | 7.33 | 6.39 | 6.72 | 6.72 | 5.66% | 2,365,234 |
| May 15, 2026 | 6.52 | 6.59 | 6.32 | 6.36 | 6.36 | -5.22% | 1,773,845 |
| May 14, 2026 | 6.45 | 6.92 | 6.28 | 6.71 | 6.71 | 5.01% | 3,392,927 |
| May 13, 2026 | 6.82 | 7.39 | 6.35 | 6.39 | 6.39 | 5.79% | 5,780,489 |
| May 12, 2026 | 5.79 | 6.21 | 5.70 | 6.04 | 6.04 | 4.50% | 1,482,603 |
| May 11, 2026 | 5.94 | 6.04 | 5.74 | 5.78 | 5.78 | -3.34% | 1,614,413 |
| May 8, 2026 | 5.70 | 6.07 | 5.42 | 5.98 | 5.98 | -0.17% | 2,726,776 |
| May 7, 2026 | 6.03 | 6.18 | 5.83 | 5.99 | 5.99 | -1.32% | 1,510,306 |
| May 6, 2026 | 5.64 | 6.23 | 5.57 | 6.07 | 6.07 | 9.17% | 3,173,355 |
| May 5, 2026 | 5.99 | 6.10 | 5.55 | 5.56 | 5.56 | -5.76% | 2,217,166 |
| May 4, 2026 | 5.74 | 5.98 | 5.72 | 5.90 | 5.90 | 2.08% | 1,715,448 |
| May 1, 2026 | 5.54 | 5.78 | 5.35 | 5.78 | 5.78 | 4.71% | 1,971,030 |
| Apr 30, 2026 | 5.10 | 5.69 | 5.02 | 5.52 | 5.52 | 9.52% | 5,643,486 |
| Apr 29, 2026 | 5.47 | 5.47 | 4.96 | 5.04 | 5.04 | -8.36% | 2,196,681 |
| Apr 28, 2026 | 5.89 | 5.96 | 5.40 | 5.50 | 5.50 | -7.72% | 2,068,482 |
| Apr 27, 2026 | 6.08 | 6.35 | 5.95 | 5.96 | 5.96 | -2.30% | 1,412,645 |
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.10 | 6.10 | 3.39% | 2,443,519 |
| Apr 23, 2026 | 6.27 | 6.34 | 5.69 | 5.90 | 5.90 | -6.50% | 2,279,788 |
| Apr 22, 2026 | 6.42 | 6.48 | 6.19 | 6.31 | 6.31 | 1.12% | 1,333,627 |
| Apr 21, 2026 | 6.29 | 6.60 | 6.12 | 6.24 | 6.24 | -1.58% | 2,648,380 |
| Apr 20, 2026 | 6.53 | 6.59 | 6.20 | 6.34 | 6.34 | -5.79% | 2,803,088 |
| Apr 17, 2026 | 6.96 | 7.04 | 6.72 | 6.73 | 6.73 | 1.05% | 1,399,941 |
| Apr 16, 2026 | 6.66 | 6.79 | 6.43 | 6.66 | 6.66 | 0.45% | 879,815 |
| Apr 15, 2026 | 6.75 | 6.90 | 6.50 | 6.63 | 6.63 | -0.75% | 1,491,594 |
| Apr 14, 2026 | 6.48 | 6.79 | 6.47 | 6.68 | 6.68 | 5.86% | 999,351 |
| Apr 13, 2026 | 5.98 | 6.56 | 5.90 | 6.31 | 6.31 | 4.82% | 1,325,148 |
| 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% | 1,656,818 |
| Apr 8, 2026 | 6.71 | 6.88 | 6.27 | 6.33 | 6.33 | 2.59% | 1,727,192 |
| Apr 7, 2026 | 6.44 | 6.44 | 6.00 | 6.17 | 6.17 | -6.23% | 1,703,277 |
| Apr 6, 2026 | 6.61 | 6.75 | 6.51 | 6.58 | 6.58 | - | 701,890 |
| Apr 2, 2026 | 6.19 | 6.79 | 6.15 | 6.58 | 6.58 | 0.30% | 978,068 |
| Apr 1, 2026 | 6.56 | 6.75 | 6.45 | 6.56 | 6.56 | 2.98% | 1,221,511 |
| Mar 31, 2026 | 6.41 | 6.60 | 6.04 | 6.37 | 6.37 | 2.08% | 2,180,016 |
| Mar 30, 2026 | 6.41 | 6.45 | 6.07 | 6.24 | 6.24 | -1.58% | 1,377,719 |
| Mar 27, 2026 | 7.26 | 7.32 | 6.24 | 6.34 | 6.34 | -13.39% | 3,463,111 |
| Mar 26, 2026 | 7.52 | 7.79 | 7.31 | 7.32 | 7.32 | -4.94% | 1,373,966 |
| Mar 25, 2026 | 7.93 | 8.23 | 7.69 | 7.70 | 7.70 | -1.03% | 1,279,714 |
| 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 |