Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
6.37
+0.34 (5.64%)
At close: Jun 26, 2025, 4:00 PM
6.51
+0.14 (2.20%)
Pre-market: Jun 27, 2025, 7:12 AM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 6.04 | 6.39 | 5.88 | 6.37 | 6.37 | 5.64% | 1,047,114 |
| Jun 25, 2025 | 6.17 | 6.18 | 5.91 | 6.03 | 6.03 | -2.11% | 853,310 |
| Jun 24, 2025 | 6.34 | 6.39 | 6.06 | 6.16 | 6.16 | -0.81% | 1,206,326 |
| Jun 23, 2025 | 6.32 | 6.39 | 6.01 | 6.21 | 6.21 | -3.27% | 1,214,365 |
| Jun 20, 2025 | 6.64 | 6.64 | 6.27 | 6.42 | 6.42 | -1.68% | 2,017,366 |
| Jun 18, 2025 | 6.26 | 6.71 | 6.06 | 6.53 | 6.53 | 4.82% | 1,288,005 |
| Jun 17, 2025 | 6.39 | 6.72 | 6.22 | 6.23 | 6.23 | -3.41% | 1,380,420 |
| Jun 16, 2025 | 6.12 | 6.66 | 5.98 | 6.45 | 6.45 | 7.32% | 1,472,204 |
| Jun 13, 2025 | 5.80 | 6.23 | 5.71 | 6.01 | 6.01 | 3.44% | 1,532,651 |
| Jun 12, 2025 | 5.78 | 5.98 | 5.72 | 5.81 | 5.81 | -0.85% | 861,147 |
| Jun 11, 2025 | 5.60 | 6.07 | 5.50 | 5.86 | 5.86 | 5.97% | 1,063,160 |
| Jun 10, 2025 | 5.40 | 5.65 | 5.31 | 5.53 | 5.53 | 2.41% | 951,779 |
| Jun 9, 2025 | 5.30 | 5.45 | 5.11 | 5.40 | 5.40 | 3.65% | 775,396 |
| Jun 6, 2025 | 5.17 | 5.45 | 5.03 | 5.21 | 5.21 | 2.96% | 741,465 |
| Jun 5, 2025 | 5.15 | 5.39 | 4.95 | 5.06 | 5.06 | -1.75% | 972,543 |
| Jun 4, 2025 | 4.92 | 5.24 | 4.86 | 5.15 | 5.15 | 5.53% | 934,084 |
| Jun 3, 2025 | 4.91 | 4.99 | 4.64 | 4.88 | 4.88 | 1.04% | 617,320 |
| Jun 2, 2025 | 4.64 | 4.99 | 4.63 | 4.83 | 4.83 | 4.32% | 753,212 |
| May 30, 2025 | 4.55 | 4.72 | 4.47 | 4.63 | 4.63 | 0.87% | 463,546 |
| May 29, 2025 | 4.72 | 4.78 | 4.52 | 4.59 | 4.59 | -2.34% | 554,736 |
| May 28, 2025 | 4.72 | 4.84 | 4.62 | 4.70 | 4.70 | 0.21% | 617,714 |
| May 27, 2025 | 4.89 | 5.06 | 4.68 | 4.69 | 4.69 | -1.88% | 528,764 |
| May 23, 2025 | 4.46 | 4.83 | 4.44 | 4.78 | 4.78 | 3.46% | 484,424 |
| May 22, 2025 | 4.68 | 4.72 | 4.50 | 4.62 | 4.62 | -2.12% | 434,328 |
| May 21, 2025 | 4.88 | 4.96 | 4.71 | 4.72 | 4.72 | -4.84% | 680,564 |
| May 20, 2025 | 5.02 | 5.03 | 4.79 | 4.96 | 4.96 | -1.20% | 534,301 |
| May 19, 2025 | 4.79 | 5.03 | 4.70 | 5.02 | 5.02 | 1.41% | 539,112 |
| May 16, 2025 | 4.92 | 5.05 | 4.85 | 4.95 | 4.95 | 1.23% | 427,833 |
| May 15, 2025 | 4.87 | 4.93 | 4.63 | 4.89 | 4.89 | 1.45% | 423,125 |
| May 14, 2025 | 5.14 | 5.28 | 4.80 | 4.82 | 4.82 | -6.23% | 590,015 |
| May 13, 2025 | 5.13 | 5.25 | 4.97 | 5.14 | 5.14 | 0.78% | 529,073 |
| May 12, 2025 | 5.39 | 5.39 | 5.04 | 5.10 | 5.10 | 1.19% | 688,457 |
| May 9, 2025 | 5.15 | 5.31 | 4.96 | 5.04 | 5.04 | -2.33% | 788,397 |
| May 8, 2025 | 4.84 | 5.61 | 4.79 | 5.16 | 5.16 | 6.61% | 1,874,609 |
| May 7, 2025 | 4.39 | 4.94 | 4.25 | 4.84 | 4.84 | 21.00% | 1,639,967 |
| May 6, 2025 | 4.27 | 4.27 | 3.98 | 4.00 | 4.00 | -6.10% | 1,321,133 |
| May 5, 2025 | 4.17 | 4.49 | 4.01 | 4.26 | 4.26 | 2.40% | 763,519 |
| May 2, 2025 | 3.87 | 4.33 | 3.87 | 4.16 | 4.16 | 7.77% | 960,158 |
| May 1, 2025 | 3.90 | 3.94 | 3.73 | 3.86 | 3.86 | 2.12% | 562,453 |
| Apr 30, 2025 | 3.72 | 3.84 | 3.62 | 3.78 | 3.78 | -0.53% | 547,251 |
| Apr 29, 2025 | 3.75 | 3.86 | 3.70 | 3.80 | 3.80 | 1.33% | 552,471 |
| Apr 28, 2025 | 3.83 | 3.90 | 3.63 | 3.75 | 3.75 | -2.34% | 428,846 |
| Apr 25, 2025 | 3.79 | 3.88 | 3.67 | 3.84 | 3.84 | 0.26% | 366,554 |
| Apr 24, 2025 | 3.70 | 3.88 | 3.67 | 3.83 | 3.83 | 4.08% | 445,579 |
| Apr 23, 2025 | 3.61 | 3.78 | 3.57 | 3.68 | 3.68 | 7.92% | 1,138,096 |
| Apr 22, 2025 | 3.23 | 3.49 | 3.20 | 3.41 | 3.41 | 7.91% | 553,169 |
| Apr 21, 2025 | 3.14 | 3.32 | 3.09 | 3.16 | 3.16 | -0.94% | 598,350 |
| Apr 17, 2025 | 3.30 | 3.33 | 3.10 | 3.19 | 3.19 | -3.04% | 695,177 |
| Apr 16, 2025 | 3.17 | 3.30 | 3.16 | 3.29 | 3.29 | 0.92% | 501,882 |
| Apr 15, 2025 | 3.21 | 3.38 | 3.21 | 3.26 | 3.26 | 0.62% | 341,919 |