Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
10.36
+0.19 (1.87%)
At close: Jan 26, 2026, 4:00 PM EST
10.30
-0.06 (-0.58%)
After-hours: Jan 26, 2026, 5:38 PM EST
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 8.44 | 8.76 | 8.23 | 8.41 | 8.41 | -0.12% | 436,750 |
| Dec 23, 2025 | 8.70 | 8.91 | 8.37 | 8.42 | 8.42 | -3.44% | 774,891 |
| Dec 22, 2025 | 8.80 | 9.10 | 8.70 | 8.72 | 8.72 | 1.99% | 832,629 |
| Dec 19, 2025 | 7.99 | 8.63 | 7.99 | 8.55 | 8.55 | 7.89% | 6,913,597 |
| Dec 18, 2025 | 8.03 | 8.38 | 7.80 | 7.93 | 7.93 | 2.39% | 1,375,517 |
| 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 |
| Dec 2, 2025 | 9.76 | 10.31 | 9.66 | 10.10 | 10.10 | 4.34% | 1,081,249 |
| Dec 1, 2025 | 10.10 | 10.18 | 9.34 | 9.68 | 9.68 | -9.79% | 1,848,982 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.41 | 10.73 | 10.73 | 0.09% | 606,045 |
| Nov 26, 2025 | 11.25 | 11.40 | 10.51 | 10.72 | 10.72 | -4.37% | 1,450,766 |
| Nov 25, 2025 | 9.97 | 11.23 | 9.41 | 11.21 | 11.21 | 12.21% | 2,877,315 |
| Nov 24, 2025 | 9.78 | 10.19 | 9.65 | 9.99 | 9.99 | 2.67% | 2,059,654 |
| Nov 21, 2025 | 8.28 | 9.88 | 8.22 | 9.73 | 9.73 | 17.51% | 1,951,516 |
| Nov 20, 2025 | 8.35 | 9.14 | 8.18 | 8.28 | 8.28 | 0.49% | 1,642,398 |
| Nov 19, 2025 | 7.67 | 8.42 | 7.61 | 8.24 | 8.24 | 8.14% | 1,105,782 |
| Nov 18, 2025 | 7.37 | 7.88 | 7.11 | 7.62 | 7.62 | 1.87% | 1,004,570 |
| Nov 17, 2025 | 7.41 | 7.77 | 7.23 | 7.48 | 7.48 | -0.40% | 3,028,995 |
| Nov 14, 2025 | 7.29 | 7.81 | 7.25 | 7.51 | 7.51 | -1.18% | 1,126,932 |
| Nov 13, 2025 | 7.93 | 8.14 | 7.57 | 7.60 | 7.60 | -5.12% | 1,027,233 |
| Nov 12, 2025 | 8.55 | 8.68 | 8.00 | 8.01 | 8.01 | -5.09% | 1,302,961 |