Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
8.31
+0.15 (1.84%)
At close: Mar 10, 2026, 4:00 PM EDT
8.41
+0.10 (1.20%)
After-hours: Mar 10, 2026, 7:25 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.23 | 8.42 | 8.05 | 8.31 | 8.31 | 1.84% | 1,154,842 |
| Mar 9, 2026 | 7.65 | 8.20 | 7.47 | 8.16 | 8.16 | 4.08% | 1,354,837 |
| Mar 6, 2026 | 8.29 | 8.44 | 7.75 | 7.84 | 7.84 | -8.41% | 1,671,842 |
| 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% | 1,720,058 |
| Mar 3, 2026 | 8.51 | 8.81 | 8.20 | 8.67 | 8.67 | -4.30% | 1,762,698 |
| Mar 2, 2026 | 8.26 | 9.39 | 8.25 | 9.06 | 9.06 | - | 1,951,434 |
| Feb 27, 2026 | 8.61 | 9.50 | 8.21 | 9.06 | 9.06 | 0.33% | 3,153,020 |
| Feb 26, 2026 | 8.31 | 9.14 | 8.20 | 9.03 | 9.03 | 8.66% | 1,431,943 |
| Feb 25, 2026 | 8.43 | 8.55 | 8.25 | 8.31 | 8.31 | 0.24% | 968,590 |
| Feb 24, 2026 | 8.27 | 8.54 | 8.12 | 8.29 | 8.29 | - | 845,453 |
| Feb 23, 2026 | 8.17 | 8.35 | 7.83 | 8.29 | 8.29 | 0.12% | 1,037,351 |
| Feb 20, 2026 | 8.61 | 8.84 | 8.01 | 8.28 | 8.28 | -7.07% | 1,392,608 |
| Feb 19, 2026 | 8.82 | 8.96 | 8.61 | 8.91 | 8.91 | -1.00% | 886,201 |
| Feb 18, 2026 | 8.52 | 9.56 | 8.50 | 9.00 | 9.00 | 5.02% | 1,397,401 |
| 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% | 705,529 |
| Feb 12, 2026 | 8.98 | 9.04 | 7.95 | 8.39 | 8.39 | -5.73% | 1,244,432 |
| Feb 11, 2026 | 8.54 | 8.95 | 8.26 | 8.90 | 8.90 | 3.25% | 1,682,731 |
| Feb 10, 2026 | 8.53 | 8.99 | 8.35 | 8.62 | 8.62 | 10.09% | 1,924,487 |
| Feb 9, 2026 | 8.01 | 8.07 | 7.67 | 7.83 | 7.83 | -2.79% | 725,373 |
| Feb 6, 2026 | 7.85 | 8.25 | 7.58 | 8.06 | 8.06 | 8.63% | 1,408,320 |
| Feb 5, 2026 | 8.13 | 8.45 | 7.27 | 7.42 | 7.42 | -10.77% | 1,718,479 |
| Feb 4, 2026 | 9.32 | 9.32 | 7.90 | 8.31 | 8.31 | -9.67% | 1,592,067 |
| Feb 3, 2026 | 9.52 | 9.79 | 8.88 | 9.20 | 9.20 | -1.60% | 810,964 |
| Feb 2, 2026 | 9.38 | 9.56 | 9.17 | 9.35 | 9.35 | -0.21% | 838,175 |
| Jan 30, 2026 | 9.75 | 9.94 | 9.21 | 9.37 | 9.37 | -6.02% | 1,004,634 |
| Jan 29, 2026 | 10.00 | 10.18 | 9.63 | 9.97 | 9.97 | -0.20% | 828,725 |
| Jan 28, 2026 | 10.35 | 10.45 | 9.92 | 9.99 | 9.99 | -3.20% | 1,074,273 |
| Jan 27, 2026 | 10.39 | 10.69 | 10.20 | 10.32 | 10.32 | -0.39% | 1,078,716 |
| Jan 26, 2026 | 10.28 | 10.68 | 10.01 | 10.36 | 10.36 | 1.87% | 1,060,548 |
| Jan 23, 2026 | 11.20 | 11.42 | 10.00 | 10.17 | 10.17 | -9.60% | 1,557,848 |
| Jan 22, 2026 | 9.71 | 11.50 | 9.71 | 11.25 | 11.25 | 16.58% | 2,076,295 |
| Jan 21, 2026 | 9.49 | 9.93 | 9.01 | 9.65 | 9.65 | 2.77% | 1,943,540 |
| Jan 20, 2026 | 9.46 | 9.88 | 9.18 | 9.39 | 9.39 | -5.06% | 1,523,798 |
| Jan 16, 2026 | 9.68 | 10.48 | 9.39 | 9.89 | 9.89 | 2.91% | 3,107,617 |
| Jan 15, 2026 | 9.41 | 9.82 | 9.35 | 9.61 | 9.61 | 3.33% | 1,155,930 |
| Jan 14, 2026 | 8.75 | 9.33 | 8.51 | 9.30 | 9.30 | 5.92% | 899,298 |
| Jan 13, 2026 | 8.66 | 9.18 | 8.46 | 8.78 | 8.78 | 2.45% | 1,158,343 |
| Jan 12, 2026 | 8.24 | 8.70 | 7.87 | 8.57 | 8.57 | 5.80% | 1,154,951 |
| Jan 9, 2026 | 8.53 | 8.54 | 8.02 | 8.10 | 8.10 | -3.28% | 1,174,999 |
| Jan 8, 2026 | 8.94 | 9.02 | 8.11 | 8.38 | 8.38 | -10.43% | 1,638,342 |
| Jan 7, 2026 | 9.06 | 9.74 | 9.00 | 9.35 | 9.35 | 2.19% | 1,359,541 |
| Jan 6, 2026 | 8.06 | 9.30 | 8.05 | 9.15 | 9.15 | 14.09% | 1,269,428 |
| Jan 5, 2026 | 7.90 | 8.09 | 7.73 | 8.02 | 8.02 | 2.17% | 1,208,097 |
| Jan 2, 2026 | 8.12 | 8.15 | 7.72 | 7.85 | 7.85 | -1.38% | 767,619 |
| Dec 31, 2025 | 8.00 | 8.11 | 7.91 | 7.96 | 7.96 | -0.13% | 559,854 |
| Dec 30, 2025 | 7.99 | 8.14 | 7.88 | 7.97 | 7.97 | 0.50% | 744,566 |
| Dec 29, 2025 | 8.01 | 8.27 | 7.89 | 7.93 | 7.93 | -2.58% | 739,949 |
| Dec 26, 2025 | 8.42 | 8.42 | 8.14 | 8.14 | 8.14 | -3.21% | 454,756 |