Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
3.620
+0.040 (1.12%)
At close: Mar 28, 2025, 4:00 PM
3.622
+0.002 (0.06%)
After-hours: Mar 28, 2025, 7:09 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.56 | 3.65 | 3.51 | 3.62 | 3.62 | 1.12% | 684,746 |
| 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 |
| Feb 10, 2025 | 4.92 | 5.06 | 4.76 | 5.01 | 5.01 | 1.83% | 576,414 |
| Feb 7, 2025 | 5.12 | 5.33 | 4.71 | 4.92 | 4.92 | -4.65% | 972,442 |
| Feb 6, 2025 | 5.50 | 5.62 | 5.16 | 5.16 | 5.16 | -3.19% | 505,331 |
| Feb 5, 2025 | 5.08 | 5.51 | 5.08 | 5.33 | 5.33 | 5.54% | 1,214,430 |
| Feb 4, 2025 | 4.89 | 5.10 | 4.86 | 5.05 | 5.05 | 3.27% | 691,207 |
| Feb 3, 2025 | 5.00 | 5.06 | 4.82 | 4.89 | 4.89 | -6.32% | 801,820 |
| Jan 31, 2025 | 5.36 | 5.50 | 5.16 | 5.22 | 5.22 | -2.61% | 587,296 |
| Jan 30, 2025 | 5.07 | 5.42 | 5.07 | 5.36 | 5.36 | 6.99% | 606,456 |
| Jan 29, 2025 | 5.49 | 5.69 | 4.99 | 5.01 | 5.01 | -7.90% | 1,165,764 |
| Jan 28, 2025 | 5.79 | 5.91 | 5.42 | 5.44 | 5.44 | -6.37% | 802,358 |
| Jan 27, 2025 | 5.90 | 6.01 | 5.56 | 5.81 | 5.81 | -5.07% | 1,902,727 |
| Jan 24, 2025 | 6.27 | 6.27 | 5.92 | 6.12 | 6.12 | -0.49% | 1,230,710 |
| Jan 23, 2025 | 5.71 | 6.28 | 5.60 | 6.15 | 6.15 | 9.82% | 3,980,665 |
| Jan 22, 2025 | 5.82 | 5.82 | 5.30 | 5.60 | 5.60 | 0.90% | 1,774,020 |
| Jan 21, 2025 | 5.01 | 5.68 | 4.99 | 5.55 | 5.55 | 13.50% | 1,152,205 |
| Jan 17, 2025 | 4.78 | 5.04 | 4.70 | 4.89 | 4.89 | 2.30% | 518,349 |
| Jan 16, 2025 | 5.16 | 5.24 | 4.78 | 4.78 | 4.78 | -7.54% | 684,295 |