Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
7.57
+0.37 (5.14%)
At close: Oct 7, 2025, 4:00 PM EDT
7.87
+0.30 (3.96%)
After-hours: Oct 7, 2025, 7:11 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.22 | 7.52 | 7.18 | 7.59 | - | 5.42% | 616,406 |
| 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 |
| Aug 15, 2025 | 4.69 | 4.78 | 4.60 | 4.60 | 4.60 | -1.29% | 1,044,484 |
| Aug 14, 2025 | 4.73 | 4.83 | 4.57 | 4.66 | 4.66 | -3.52% | 795,638 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.59 | 4.83 | 4.83 | 5.69% | 1,282,797 |
| Aug 12, 2025 | 4.54 | 4.72 | 4.52 | 4.57 | 4.57 | 1.56% | 1,125,347 |
| Aug 11, 2025 | 4.52 | 4.66 | 4.42 | 4.50 | 4.50 | -0.22% | 958,774 |
| Aug 8, 2025 | 4.58 | 4.62 | 4.35 | 4.51 | 4.51 | -0.77% | 1,154,123 |
| Aug 7, 2025 | 4.47 | 4.61 | 4.29 | 4.55 | 4.55 | 3.18% | 1,533,730 |
| Aug 6, 2025 | 4.17 | 4.44 | 3.84 | 4.41 | 4.41 | -21.90% | 3,626,844 |
| Aug 5, 2025 | 5.69 | 5.85 | 5.56 | 5.64 | 5.64 | 1.26% | 1,027,093 |
| Aug 4, 2025 | 5.46 | 5.58 | 5.36 | 5.57 | 5.57 | 3.34% | 677,188 |
| Aug 1, 2025 | 5.24 | 5.50 | 5.22 | 5.39 | 5.39 | -1.64% | 854,003 |
| Jul 31, 2025 | 5.49 | 5.64 | 5.41 | 5.48 | 5.48 | -1.97% | 726,934 |
| Jul 30, 2025 | 5.60 | 5.89 | 5.50 | 5.59 | 5.59 | 0.18% | 987,986 |
| Jul 29, 2025 | 6.24 | 6.32 | 5.57 | 5.58 | 5.58 | -9.27% | 1,402,129 |