Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
6.38
+0.13 (2.16%)
Mar 31, 2026, 10:34 AM EDT - Market open
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.41 | 6.45 | 6.07 | 6.24 | 6.24 | -1.58% | 1,369,867 |
| Mar 27, 2026 | 7.26 | 7.32 | 6.24 | 6.34 | 6.34 | -13.39% | 3,456,548 |
| Mar 26, 2026 | 7.52 | 7.79 | 7.31 | 7.32 | 7.32 | -4.94% | 1,373,466 |
| Mar 25, 2026 | 7.93 | 8.23 | 7.69 | 7.70 | 7.70 | -1.03% | 1,279,408 |
| Mar 24, 2026 | 7.49 | 7.91 | 7.40 | 7.78 | 7.78 | 2.23% | 1,216,450 |
| Mar 23, 2026 | 7.50 | 7.80 | 7.40 | 7.61 | 7.61 | 4.82% | 2,159,668 |
| Mar 20, 2026 | 7.17 | 7.32 | 7.02 | 7.26 | 7.26 | 0.97% | 1,917,781 |
| Mar 19, 2026 | 6.70 | 7.36 | 6.65 | 7.19 | 7.19 | 3.30% | 1,256,341 |
| Mar 18, 2026 | 7.00 | 7.19 | 6.83 | 6.96 | 6.96 | -2.25% | 1,197,679 |
| Mar 17, 2026 | 6.83 | 7.15 | 6.77 | 7.12 | 7.12 | 4.86% | 773,890 |
| Mar 16, 2026 | 6.94 | 6.99 | 6.72 | 6.79 | 6.79 | 1.04% | 1,232,854 |
| Mar 13, 2026 | 6.66 | 7.11 | 6.65 | 6.72 | 6.72 | 1.97% | 1,988,284 |
| Mar 12, 2026 | 7.66 | 7.74 | 6.56 | 6.59 | 6.59 | -17.11% | 3,395,734 |
| Mar 11, 2026 | 8.28 | 8.34 | 7.80 | 7.95 | 7.95 | -4.33% | 1,184,382 |
| Mar 10, 2026 | 8.23 | 8.42 | 8.05 | 8.31 | 8.31 | 1.84% | 1,156,199 |
| Mar 9, 2026 | 7.65 | 8.20 | 7.47 | 8.16 | 8.16 | 4.08% | 1,394,754 |
| Mar 6, 2026 | 8.29 | 8.44 | 7.75 | 7.84 | 7.84 | -8.41% | 1,680,404 |
| 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% | 1,720,059 |
| Mar 3, 2026 | 8.51 | 8.81 | 8.20 | 8.67 | 8.67 | -4.30% | 1,762,728 |
| Mar 2, 2026 | 8.26 | 9.39 | 8.25 | 9.06 | 9.06 | - | 1,954,076 |
| Feb 27, 2026 | 8.61 | 9.50 | 8.21 | 9.06 | 9.06 | 0.33% | 3,153,326 |
| Feb 26, 2026 | 8.31 | 9.14 | 8.20 | 9.03 | 9.03 | 8.66% | 1,499,967 |
| Feb 25, 2026 | 8.43 | 8.55 | 8.25 | 8.31 | 8.31 | 0.24% | 968,692 |
| Feb 24, 2026 | 8.27 | 8.54 | 8.12 | 8.29 | 8.29 | - | 857,590 |
| Feb 23, 2026 | 8.17 | 8.35 | 7.83 | 8.29 | 8.29 | 0.12% | 1,037,369 |
| Feb 20, 2026 | 8.61 | 8.84 | 8.01 | 8.28 | 8.28 | -7.07% | 1,392,659 |
| Feb 19, 2026 | 8.82 | 8.96 | 8.61 | 8.91 | 8.91 | -1.00% | 896,805 |
| Feb 18, 2026 | 8.52 | 9.56 | 8.50 | 9.00 | 9.00 | 5.02% | 1,399,934 |
| 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% | 735,223 |
| Feb 12, 2026 | 8.98 | 9.04 | 7.95 | 8.39 | 8.39 | -5.73% | 1,244,668 |
| Feb 11, 2026 | 8.54 | 8.95 | 8.26 | 8.90 | 8.90 | 3.25% | 1,683,319 |
| Feb 10, 2026 | 8.53 | 8.99 | 8.35 | 8.62 | 8.62 | 10.09% | 1,930,228 |
| Feb 9, 2026 | 8.01 | 8.07 | 7.67 | 7.83 | 7.83 | -2.79% | 725,538 |
| Feb 6, 2026 | 7.85 | 8.25 | 7.58 | 8.06 | 8.06 | 8.63% | 1,409,773 |
| Feb 5, 2026 | 8.13 | 8.45 | 7.27 | 7.42 | 7.42 | -10.77% | 1,719,552 |
| Feb 4, 2026 | 9.32 | 9.32 | 7.90 | 8.31 | 8.31 | -9.67% | 1,592,448 |
| Feb 3, 2026 | 9.52 | 9.79 | 8.88 | 9.20 | 9.20 | -1.60% | 812,225 |
| Feb 2, 2026 | 9.38 | 9.56 | 9.17 | 9.35 | 9.35 | -0.21% | 838,275 |
| Jan 30, 2026 | 9.75 | 9.94 | 9.21 | 9.37 | 9.37 | -6.02% | 1,011,798 |
| Jan 29, 2026 | 10.00 | 10.18 | 9.63 | 9.97 | 9.97 | -0.20% | 828,832 |
| Jan 28, 2026 | 10.35 | 10.45 | 9.92 | 9.99 | 9.99 | -3.20% | 1,076,446 |
| Jan 27, 2026 | 10.39 | 10.69 | 10.20 | 10.32 | 10.32 | -0.39% | 1,080,722 |
| Jan 26, 2026 | 10.28 | 10.68 | 10.01 | 10.36 | 10.36 | 1.87% | 1,065,367 |
| Jan 23, 2026 | 11.20 | 11.42 | 10.00 | 10.17 | 10.17 | -9.60% | 1,557,933 |
| Jan 22, 2026 | 9.71 | 11.50 | 9.71 | 11.25 | 11.25 | 16.58% | 2,078,989 |
| Jan 21, 2026 | 9.49 | 9.93 | 9.01 | 9.65 | 9.65 | 2.77% | 1,943,890 |
| Jan 20, 2026 | 9.46 | 9.88 | 9.18 | 9.39 | 9.39 | -5.06% | 1,525,298 |
| Jan 16, 2026 | 9.68 | 10.48 | 9.39 | 9.89 | 9.89 | 2.91% | 3,108,067 |