Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
9.68
0.00 (0.00%)
At close: Oct 27, 2025, 4:00 PM EDT
9.58
-0.10 (-1.03%)
After-hours: Oct 27, 2025, 7:24 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9.62 | 9.84 | 9.39 | 9.68 | 9.68 | - | 758,329 |
| Oct 24, 2025 | 9.73 | 9.93 | 9.61 | 9.68 | 9.68 | 2.43% | 823,491 |
| Oct 23, 2025 | 8.86 | 9.68 | 8.85 | 9.45 | 9.45 | 5.88% | 956,730 |
| Oct 22, 2025 | 9.47 | 9.76 | 8.53 | 8.93 | 8.93 | -6.74% | 1,553,353 |
| Oct 21, 2025 | 10.00 | 10.33 | 9.55 | 9.57 | 9.57 | -5.43% | 1,480,176 |
| Oct 20, 2025 | 9.28 | 10.95 | 9.25 | 10.12 | 10.12 | 10.84% | 2,486,257 |
| Oct 17, 2025 | 9.97 | 10.17 | 8.65 | 9.13 | 9.13 | -11.19% | 2,055,668 |
| Oct 16, 2025 | 8.58 | 10.35 | 8.50 | 10.28 | 10.28 | 20.52% | 3,168,258 |
| Oct 15, 2025 | 8.32 | 8.95 | 8.31 | 8.53 | 8.53 | 3.77% | 1,129,665 |
| Oct 14, 2025 | 8.05 | 8.47 | 7.78 | 8.22 | 8.22 | -0.12% | 726,812 |
| Oct 13, 2025 | 8.33 | 8.54 | 7.82 | 8.23 | 8.23 | 1.35% | 868,820 |
| Oct 10, 2025 | 8.70 | 8.84 | 8.05 | 8.12 | 8.12 | -5.69% | 1,280,344 |
| Oct 9, 2025 | 8.80 | 8.85 | 8.40 | 8.61 | 8.61 | -0.81% | 981,231 |
| Oct 8, 2025 | 7.69 | 8.70 | 7.63 | 8.68 | 8.68 | 14.66% | 1,654,523 |
| Oct 7, 2025 | 7.22 | 7.63 | 7.18 | 7.57 | 7.57 | 5.14% | 933,670 |
| Oct 6, 2025 | 7.42 | 7.52 | 7.17 | 7.20 | 7.20 | -1.91% | 976,753 |
| Oct 3, 2025 | 6.77 | 7.40 | 6.77 | 7.34 | 7.34 | 8.42% | 1,310,889 |
| Oct 2, 2025 | 6.98 | 7.07 | 6.57 | 6.77 | 6.77 | -2.03% | 824,332 |
| Oct 1, 2025 | 6.36 | 6.95 | 6.36 | 6.91 | 6.91 | 5.98% | 961,698 |
| Sep 30, 2025 | 6.29 | 6.53 | 6.19 | 6.52 | 6.52 | 2.68% | 530,329 |
| Sep 29, 2025 | 6.09 | 6.46 | 5.95 | 6.35 | 6.35 | 5.13% | 1,192,571 |
| Sep 26, 2025 | 5.96 | 6.17 | 5.90 | 6.04 | 6.04 | 1.00% | 885,941 |
| Sep 25, 2025 | 5.96 | 6.00 | 5.86 | 5.98 | 5.98 | -1.32% | 811,729 |
| Sep 24, 2025 | 6.09 | 6.18 | 5.89 | 6.06 | 6.06 | -0.82% | 807,119 |
| Sep 23, 2025 | 6.16 | 6.33 | 6.09 | 6.11 | 6.11 | -0.81% | 725,888 |
| Sep 22, 2025 | 6.12 | 6.28 | 6.05 | 6.16 | 6.16 | 0.98% | 793,346 |
| Sep 19, 2025 | 5.83 | 6.30 | 5.78 | 6.10 | 6.10 | 4.81% | 1,455,031 |
| Sep 18, 2025 | 5.76 | 6.08 | 5.76 | 5.82 | 5.82 | 1.57% | 639,286 |
| Sep 17, 2025 | 5.87 | 6.07 | 5.48 | 5.73 | 5.73 | -2.39% | 952,233 |
| Sep 16, 2025 | 5.88 | 5.95 | 5.71 | 5.87 | 5.87 | -1.01% | 717,537 |
| Sep 15, 2025 | 5.88 | 5.95 | 5.68 | 5.93 | 5.93 | 1.37% | 634,645 |
| Sep 12, 2025 | 6.06 | 6.06 | 5.68 | 5.85 | 5.85 | -4.10% | 1,006,890 |
| Sep 11, 2025 | 5.39 | 6.26 | 5.37 | 6.10 | 6.10 | 13.17% | 1,524,832 |
| Sep 10, 2025 | 5.44 | 5.57 | 5.32 | 5.39 | 5.39 | - | 936,175 |
| Sep 9, 2025 | 5.34 | 5.46 | 5.26 | 5.39 | 5.39 | 1.32% | 692,396 |
| Sep 8, 2025 | 5.28 | 5.40 | 5.21 | 5.32 | 5.32 | 1.53% | 760,961 |
| Sep 5, 2025 | 5.12 | 5.27 | 5.04 | 5.24 | 5.24 | 2.95% | 857,120 |
| Sep 4, 2025 | 4.89 | 5.12 | 4.73 | 5.09 | 5.09 | 4.95% | 980,056 |
| Sep 3, 2025 | 4.80 | 4.91 | 4.79 | 4.85 | 4.85 | 0.83% | 827,578 |
| Sep 2, 2025 | 4.80 | 4.91 | 4.67 | 4.81 | 4.81 | -1.64% | 901,377 |
| Aug 29, 2025 | 4.78 | 4.97 | 4.65 | 4.89 | 4.89 | 2.30% | 866,136 |
| Aug 28, 2025 | 4.85 | 4.87 | 4.73 | 4.78 | 4.78 | - | 535,961 |
| Aug 27, 2025 | 4.86 | 4.93 | 4.74 | 4.78 | 4.78 | -2.05% | 683,343 |
| Aug 26, 2025 | 4.71 | 4.90 | 4.71 | 4.88 | 4.88 | 3.83% | 742,414 |
| Aug 25, 2025 | 4.85 | 4.93 | 4.68 | 4.70 | 4.70 | -2.69% | 698,759 |
| Aug 22, 2025 | 4.76 | 5.03 | 4.66 | 4.83 | 4.83 | 3.65% | 1,300,120 |
| Aug 21, 2025 | 4.64 | 4.69 | 4.59 | 4.66 | 4.66 | 0.43% | 480,449 |
| Aug 20, 2025 | 4.49 | 4.68 | 4.44 | 4.64 | 4.64 | 2.43% | 635,074 |
| Aug 19, 2025 | 4.86 | 4.88 | 4.49 | 4.53 | 4.53 | -6.60% | 1,216,485 |
| Aug 18, 2025 | 4.59 | 4.86 | 4.44 | 4.85 | 4.85 | 5.43% | 924,768 |