Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
5.75
+0.49 (9.32%)
At close: Dec 20, 2024, 4:00 PM
5.90
+0.15 (2.61%)
After-hours: Dec 20, 2024, 7:59 PM EST
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.69 | 7.19 | 5.60 | 5.75 | 5.75 | 9.32% | 8,014,649 |
| Dec 19, 2024 | 3.81 | 5.30 | 3.81 | 5.26 | 5.26 | 47.75% | 4,824,731 |
| Dec 18, 2024 | 3.85 | 3.94 | 3.37 | 3.56 | 3.56 | -7.29% | 1,154,508 |
| Dec 17, 2024 | 3.71 | 4.14 | 3.70 | 3.84 | 3.84 | 3.50% | 981,400 |
| Dec 16, 2024 | 3.82 | 3.93 | 3.65 | 3.71 | 3.71 | -2.88% | 478,649 |
| Dec 13, 2024 | 3.47 | 3.93 | 3.36 | 3.82 | 3.82 | 6.70% | 813,830 |
| Dec 12, 2024 | 3.73 | 3.77 | 3.55 | 3.58 | 3.58 | -4.53% | 428,517 |
| Dec 11, 2024 | 3.81 | 3.84 | 3.58 | 3.75 | 3.75 | -1.06% | 312,064 |
| Dec 10, 2024 | 4.00 | 4.01 | 3.78 | 3.79 | 3.79 | -5.49% | 383,100 |
| Dec 9, 2024 | 4.18 | 4.24 | 3.99 | 4.01 | 4.01 | -3.37% | 514,426 |
| Dec 6, 2024 | 3.74 | 4.16 | 3.74 | 4.15 | 4.15 | 9.79% | 617,890 |
| Dec 5, 2024 | 3.98 | 3.98 | 3.75 | 3.78 | 3.78 | -5.26% | 589,900 |
| Dec 4, 2024 | 3.89 | 4.10 | 3.88 | 3.99 | 3.99 | 2.57% | 585,214 |
| Dec 3, 2024 | 3.87 | 3.99 | 3.85 | 3.89 | 3.89 | -0.26% | 551,347 |
| Dec 2, 2024 | 3.89 | 4.01 | 3.80 | 3.90 | 3.90 | -1.76% | 400,109 |
| Nov 29, 2024 | 3.95 | 4.04 | 3.87 | 3.97 | 3.97 | 1.02% | 340,100 |
| Nov 27, 2024 | 3.73 | 4.18 | 3.73 | 3.93 | 3.93 | 5.36% | 951,529 |
| Nov 26, 2024 | 3.61 | 3.78 | 3.57 | 3.73 | 3.73 | 3.61% | 574,400 |
| Nov 25, 2024 | 3.55 | 3.77 | 3.54 | 3.60 | 3.60 | 3.75% | 494,800 |
| Nov 22, 2024 | 3.38 | 3.55 | 3.33 | 3.47 | 3.47 | 2.66% | 653,346 |
| Nov 21, 2024 | 3.50 | 3.50 | 3.28 | 3.38 | 3.38 | -2.31% | 709,196 |
| Nov 20, 2024 | 3.76 | 3.78 | 3.42 | 3.46 | 3.46 | -6.23% | 1,186,047 |
| Nov 19, 2024 | 3.41 | 3.74 | 3.34 | 3.69 | 3.69 | 2.79% | 698,600 |
| Nov 18, 2024 | 3.85 | 3.88 | 3.58 | 3.59 | 3.59 | -7.71% | 1,074,400 |
| Nov 15, 2024 | 4.24 | 4.35 | 3.83 | 3.89 | 3.89 | -9.53% | 1,015,842 |
| Nov 14, 2024 | 4.76 | 4.77 | 4.29 | 4.30 | 4.30 | -9.47% | 806,573 |
| Nov 13, 2024 | 5.30 | 5.40 | 4.70 | 4.75 | 4.75 | -9.18% | 1,137,100 |
| Nov 12, 2024 | 4.90 | 5.32 | 4.70 | 5.23 | 5.23 | 6.30% | 1,542,732 |
| Nov 11, 2024 | 4.72 | 4.98 | 4.52 | 4.92 | 4.92 | 8.13% | 1,039,741 |
| Nov 8, 2024 | 4.43 | 4.66 | 4.15 | 4.55 | 4.55 | 5.32% | 1,264,613 |
| Nov 7, 2024 | 4.80 | 5.06 | 4.23 | 4.32 | 4.32 | -22.58% | 2,472,336 |
| Nov 6, 2024 | 5.82 | 5.82 | 5.29 | 5.58 | 5.58 | -1.06% | 884,101 |
| Nov 5, 2024 | 5.06 | 5.64 | 4.97 | 5.64 | 5.64 | 12.80% | 861,495 |
| Nov 4, 2024 | 5.06 | 5.19 | 4.92 | 5.00 | 5.00 | -1.77% | 667,077 |
| Nov 1, 2024 | 5.06 | 5.60 | 5.05 | 5.09 | 5.09 | 0.79% | 1,276,035 |
| Oct 31, 2024 | 5.17 | 5.25 | 5.02 | 5.05 | 5.05 | -2.70% | 503,652 |
| Oct 30, 2024 | 5.06 | 5.34 | 5.00 | 5.19 | 5.19 | 1.17% | 523,056 |
| Oct 29, 2024 | 5.20 | 5.29 | 4.96 | 5.13 | 5.13 | -0.77% | 530,485 |
| Oct 28, 2024 | 4.76 | 5.35 | 4.76 | 5.17 | 5.17 | 9.77% | 641,700 |
| Oct 25, 2024 | 4.71 | 4.95 | 4.70 | 4.71 | 4.71 | 0.21% | 313,571 |
| Oct 24, 2024 | 4.76 | 4.85 | 4.69 | 4.70 | 4.70 | 0.21% | 223,115 |
| Oct 23, 2024 | 4.67 | 4.77 | 4.54 | 4.69 | 4.69 | -0.21% | 399,937 |
| Oct 22, 2024 | 4.69 | 4.83 | 4.69 | 4.70 | 4.70 | -1.47% | 241,285 |
| Oct 21, 2024 | 4.89 | 4.92 | 4.68 | 4.77 | 4.77 | -2.05% | 561,083 |
| Oct 18, 2024 | 4.69 | 4.93 | 4.65 | 4.87 | 4.87 | 5.41% | 366,528 |
| Oct 17, 2024 | 4.79 | 4.79 | 4.55 | 4.62 | 4.62 | -3.35% | 461,642 |
| Oct 16, 2024 | 4.86 | 4.92 | 4.73 | 4.78 | 4.78 | -1.85% | 324,100 |
| Oct 15, 2024 | 4.50 | 5.08 | 4.50 | 4.87 | 4.87 | 6.56% | 599,533 |
| Oct 14, 2024 | 4.73 | 4.79 | 4.52 | 4.57 | 4.57 | -3.38% | 561,500 |
| Oct 11, 2024 | 4.94 | 5.16 | 4.71 | 4.73 | 4.73 | -4.25% | 723,200 |
| Oct 10, 2024 | 5.01 | 5.05 | 4.83 | 4.94 | 4.94 | -2.18% | 257,900 |
| Oct 9, 2024 | 5.20 | 5.32 | 4.94 | 5.05 | 5.05 | -3.07% | 562,243 |
| Oct 8, 2024 | 5.11 | 5.52 | 5.11 | 5.21 | 5.21 | 1.96% | 536,245 |
| Oct 7, 2024 | 5.14 | 5.19 | 4.95 | 5.11 | 5.11 | -1.54% | 336,700 |
| Oct 4, 2024 | 4.85 | 5.20 | 4.81 | 5.19 | 5.19 | 7.45% | 465,541 |
| Oct 3, 2024 | 4.82 | 4.92 | 4.74 | 4.83 | 4.83 | 0.21% | 370,800 |
| Oct 2, 2024 | 4.90 | 4.90 | 4.71 | 4.82 | 4.82 | -2.23% | 502,800 |
| Oct 1, 2024 | 5.33 | 5.41 | 4.83 | 4.93 | 4.93 | -8.36% | 605,800 |
| Sep 30, 2024 | 5.18 | 5.55 | 5.06 | 5.38 | 5.38 | 3.07% | 679,154 |
| Sep 27, 2024 | 5.41 | 5.47 | 5.13 | 5.22 | 5.22 | 1.16% | 592,426 |
| Sep 26, 2024 | 4.68 | 5.17 | 4.68 | 5.16 | 5.16 | 10.73% | 736,500 |
| Sep 25, 2024 | 4.84 | 5.06 | 4.66 | 4.66 | 4.66 | -3.72% | 766,400 |
| Sep 24, 2024 | 5.07 | 5.17 | 4.64 | 4.84 | 4.84 | -4.54% | 1,086,407 |
| Sep 23, 2024 | 5.70 | 5.73 | 5.05 | 5.07 | 5.07 | -11.67% | 897,822 |
| Sep 20, 2024 | 6.00 | 6.15 | 5.47 | 5.74 | 5.74 | -3.20% | 1,219,600 |
| Sep 19, 2024 | 5.80 | 6.23 | 5.62 | 5.93 | 5.93 | 7.43% | 1,699,808 |
| Sep 18, 2024 | 5.76 | 5.92 | 5.36 | 5.52 | 5.52 | -2.65% | 1,009,924 |
| Sep 17, 2024 | 5.47 | 5.94 | 5.34 | 5.67 | 5.67 | 2.72% | 751,946 |
| Sep 16, 2024 | 5.66 | 5.68 | 5.39 | 5.52 | 5.52 | -2.99% | 502,219 |
| Sep 13, 2024 | 5.76 | 5.91 | 5.46 | 5.69 | 5.69 | -0.70% | 595,021 |
| Sep 12, 2024 | 6.00 | 6.05 | 5.55 | 5.73 | 5.73 | -3.70% | 981,657 |
| Sep 11, 2024 | 5.78 | 6.02 | 5.54 | 5.95 | 5.95 | 3.12% | 1,857,538 |
| Sep 10, 2024 | 5.44 | 5.90 | 5.30 | 5.77 | 5.77 | 8.46% | 864,500 |
| Sep 9, 2024 | 5.41 | 5.50 | 5.10 | 5.32 | 5.32 | -0.93% | 464,400 |
| Sep 6, 2024 | 5.10 | 5.39 | 4.85 | 5.37 | 5.37 | 4.07% | 695,504 |
| Sep 5, 2024 | 5.38 | 5.61 | 5.02 | 5.16 | 5.16 | -4.27% | 630,539 |
| Sep 4, 2024 | 5.12 | 5.67 | 5.00 | 5.39 | 5.39 | 3.26% | 807,412 |
| Sep 3, 2024 | 5.38 | 5.78 | 5.20 | 5.22 | 5.22 | -4.04% | 834,907 |
| Aug 30, 2024 | 5.78 | 6.19 | 5.16 | 5.44 | 5.44 | -6.21% | 1,341,060 |
| Aug 29, 2024 | 5.62 | 5.87 | 5.50 | 5.80 | 5.80 | 4.88% | 1,337,803 |
| Aug 28, 2024 | 5.52 | 5.77 | 5.37 | 5.53 | 5.53 | -3.99% | 700,400 |
| Aug 27, 2024 | 5.84 | 5.84 | 5.34 | 5.76 | 5.76 | -0.69% | 786,119 |
| Aug 26, 2024 | 6.10 | 6.23 | 5.60 | 5.80 | 5.80 | -2.85% | 1,324,615 |
| Aug 23, 2024 | 5.86 | 6.26 | 5.74 | 5.97 | 5.97 | 4.55% | 1,263,142 |
| Aug 22, 2024 | 6.45 | 6.45 | 5.58 | 5.71 | 5.71 | -9.94% | 1,972,074 |
| Aug 21, 2024 | 6.03 | 6.44 | 5.70 | 6.34 | 6.34 | 11.42% | 1,898,900 |
| Aug 20, 2024 | 5.85 | 6.28 | 5.45 | 5.69 | 5.69 | -2.57% | 1,474,121 |
| Aug 19, 2024 | 6.01 | 6.35 | 5.60 | 5.84 | 5.84 | -2.50% | 2,719,206 |
| Aug 16, 2024 | 5.16 | 7.20 | 5.16 | 5.99 | 5.99 | 18.15% | 6,297,129 |
| Aug 15, 2024 | 4.55 | 5.10 | 4.20 | 5.07 | 5.07 | 13.68% | 1,111,547 |
| Aug 14, 2024 | 4.68 | 4.90 | 4.36 | 4.46 | 4.46 | -4.29% | 1,112,000 |
| Aug 13, 2024 | 4.31 | 5.00 | 4.07 | 4.66 | 4.66 | 8.12% | 2,413,500 |
| Aug 12, 2024 | 3.29 | 4.58 | 3.27 | 4.31 | 4.31 | 32.21% | 4,741,520 |
| Aug 9, 2024 | 3.43 | 3.50 | 3.05 | 3.26 | 3.26 | -4.96% | 714,500 |
| Aug 8, 2024 | 3.45 | 3.67 | 3.15 | 3.43 | 3.43 | 19.10% | 1,305,876 |
| Aug 7, 2024 | 3.27 | 3.45 | 2.81 | 2.88 | 2.88 | -10.00% | 846,828 |
| Aug 6, 2024 | 3.16 | 3.54 | 3.16 | 3.20 | 3.20 | 1.59% | 534,644 |
| Aug 5, 2024 | 3.20 | 3.47 | 2.90 | 3.15 | 3.15 | -12.50% | 1,028,063 |
| Aug 2, 2024 | 3.32 | 3.75 | 3.12 | 3.60 | 3.60 | 0.84% | 778,876 |
| Aug 1, 2024 | 3.45 | 3.89 | 3.07 | 3.57 | 3.57 | 3.48% | 1,447,340 |