Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
3.685
+0.275 (8.06%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.61 | 3.78 | 3.57 | 3.68 | 3.68 | 7.92% | 1,137,997 |
| Apr 22, 2025 | 3.23 | 3.49 | 3.20 | 3.41 | 3.41 | 7.91% | 553,169 |
| Apr 21, 2025 | 3.14 | 3.32 | 3.09 | 3.16 | 3.16 | -0.94% | 598,350 |
| Apr 17, 2025 | 3.30 | 3.33 | 3.10 | 3.19 | 3.19 | -3.04% | 695,177 |
| Apr 16, 2025 | 3.17 | 3.30 | 3.16 | 3.29 | 3.29 | 0.92% | 501,882 |
| Apr 15, 2025 | 3.21 | 3.38 | 3.21 | 3.26 | 3.26 | 0.62% | 341,919 |
| Apr 14, 2025 | 3.38 | 3.40 | 3.13 | 3.24 | 3.24 | -1.07% | 644,854 |
| Apr 11, 2025 | 3.05 | 3.36 | 2.96 | 3.28 | 3.28 | 8.09% | 509,288 |
| Apr 10, 2025 | 3.28 | 3.28 | 2.94 | 3.03 | 3.03 | -10.36% | 659,166 |
| Apr 9, 2025 | 2.90 | 3.49 | 2.86 | 3.38 | 3.38 | 12.67% | 1,071,767 |
| Apr 8, 2025 | 3.47 | 3.48 | 2.95 | 3.00 | 3.00 | -7.69% | 736,984 |
| Apr 7, 2025 | 2.90 | 3.42 | 2.83 | 3.25 | 3.25 | 4.50% | 711,569 |
| Apr 4, 2025 | 3.11 | 3.21 | 2.93 | 3.11 | 3.11 | -5.76% | 924,791 |
| Apr 3, 2025 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | -7.30% | 770,345 |
| Apr 2, 2025 | 3.36 | 3.73 | 3.36 | 3.56 | 3.56 | 3.19% | 687,127 |
| Apr 1, 2025 | 3.49 | 3.65 | 3.37 | 3.45 | 3.45 | -1.71% | 685,363 |
| Mar 31, 2025 | 3.42 | 3.64 | 3.33 | 3.51 | 3.51 | -3.04% | 808,334 |
| Mar 28, 2025 | 3.56 | 3.65 | 3.51 | 3.62 | 3.62 | 1.12% | 688,846 |
| Mar 27, 2025 | 3.41 | 3.61 | 3.36 | 3.58 | 3.58 | 4.68% | 530,661 |
| Mar 26, 2025 | 3.64 | 3.65 | 3.39 | 3.42 | 3.42 | -5.00% | 935,352 |
| Mar 25, 2025 | 3.84 | 3.86 | 3.60 | 3.60 | 3.60 | -6.25% | 1,262,386 |
| Mar 24, 2025 | 3.65 | 3.92 | 3.64 | 3.84 | 3.84 | 7.87% | 847,911 |
| Mar 21, 2025 | 3.54 | 3.65 | 3.52 | 3.56 | 3.56 | -1.39% | 652,052 |
| Mar 20, 2025 | 3.61 | 3.78 | 3.61 | 3.61 | 3.61 | -1.63% | 986,521 |
| Mar 19, 2025 | 3.60 | 3.82 | 3.60 | 3.67 | 3.67 | 2.23% | 1,008,936 |
| Mar 18, 2025 | 3.72 | 3.79 | 3.56 | 3.59 | 3.59 | -5.53% | 623,430 |
| Mar 17, 2025 | 3.81 | 3.93 | 3.69 | 3.80 | 3.80 | 4.68% | 743,293 |
| Mar 14, 2025 | 3.66 | 3.78 | 3.55 | 3.63 | 3.63 | 1.68% | 630,343 |
| Mar 13, 2025 | 3.89 | 3.94 | 3.45 | 3.57 | 3.57 | -6.54% | 810,639 |
| Mar 12, 2025 | 3.71 | 4.01 | 3.71 | 3.82 | 3.82 | 6.56% | 971,988 |
| Mar 11, 2025 | 3.54 | 3.72 | 3.38 | 3.59 | 3.59 | -0.14% | 1,140,630 |
| Mar 10, 2025 | 4.00 | 4.04 | 3.48 | 3.59 | 3.59 | -13.29% | 1,143,028 |
| Mar 7, 2025 | 4.21 | 4.43 | 4.11 | 4.14 | 4.14 | -1.90% | 926,875 |
| Mar 6, 2025 | 4.38 | 4.40 | 4.12 | 4.22 | 4.22 | -6.01% | 1,512,994 |
| Mar 5, 2025 | 4.14 | 4.51 | 4.03 | 4.49 | 4.49 | 9.25% | 1,066,479 |
| Mar 4, 2025 | 3.95 | 4.21 | 3.69 | 4.11 | 4.11 | - | 2,011,201 |
| Mar 3, 2025 | 4.26 | 4.26 | 3.91 | 4.11 | 4.11 | -0.72% | 1,370,526 |
| Feb 28, 2025 | 4.01 | 4.58 | 3.91 | 4.14 | 4.14 | -2.36% | 1,363,603 |
| Feb 27, 2025 | 4.55 | 4.70 | 4.23 | 4.24 | 4.24 | -5.36% | 1,257,494 |
| Feb 26, 2025 | 4.25 | 4.64 | 4.24 | 4.48 | 4.48 | 5.91% | 935,447 |
| Feb 25, 2025 | 4.50 | 4.55 | 4.02 | 4.23 | 4.23 | -7.54% | 1,702,065 |
| Feb 24, 2025 | 4.72 | 4.83 | 4.36 | 4.58 | 4.58 | -2.97% | 1,653,444 |
| Feb 21, 2025 | 5.54 | 5.59 | 4.71 | 4.72 | 4.72 | -13.17% | 1,090,708 |
| Feb 20, 2025 | 5.74 | 5.78 | 5.08 | 5.43 | 5.43 | -6.78% | 1,045,124 |
| Feb 19, 2025 | 6.03 | 6.10 | 5.66 | 5.83 | 5.83 | -3.56% | 1,007,407 |
| Feb 18, 2025 | 5.81 | 6.43 | 5.70 | 6.04 | 6.04 | 9.62% | 1,879,383 |
| Feb 14, 2025 | 5.16 | 6.18 | 5.15 | 5.51 | 5.51 | 10.42% | 2,447,205 |
| Feb 13, 2025 | 4.70 | 5.12 | 4.52 | 4.99 | 4.99 | 7.08% | 1,179,933 |
| Feb 12, 2025 | 4.64 | 4.70 | 4.47 | 4.66 | 4.66 | -2.41% | 637,875 |
| Feb 11, 2025 | 4.94 | 4.95 | 4.71 | 4.78 | 4.78 | -4.69% | 910,043 |