Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
9.55
-0.93 (-8.87%)
Dec 5, 2025, 1:37 PM EST - Market open
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.45 | 10.48 | 9.43 | 9.66 | - | -7.82% | 710,624 |
| Dec 4, 2025 | 10.09 | 10.50 | 9.86 | 10.48 | 10.48 | 3.05% | 950,477 |
| Dec 3, 2025 | 10.13 | 10.45 | 9.95 | 10.17 | 10.17 | 0.69% | 995,124 |
| Dec 2, 2025 | 9.76 | 10.31 | 9.66 | 10.10 | 10.10 | 4.34% | 1,081,237 |
| Dec 1, 2025 | 10.10 | 10.18 | 9.34 | 9.68 | 9.68 | -9.79% | 1,848,757 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.41 | 10.73 | 10.73 | 0.09% | 605,602 |
| Nov 26, 2025 | 11.25 | 11.40 | 10.51 | 10.72 | 10.72 | -4.37% | 1,387,958 |
| Nov 25, 2025 | 9.97 | 11.23 | 9.41 | 11.21 | 11.21 | 12.21% | 2,776,606 |
| Nov 24, 2025 | 9.78 | 10.19 | 9.65 | 9.99 | 9.99 | 2.67% | 2,059,654 |
| Nov 21, 2025 | 8.28 | 9.88 | 8.22 | 9.73 | 9.73 | 17.51% | 1,949,177 |
| Nov 20, 2025 | 8.35 | 9.14 | 8.18 | 8.28 | 8.28 | 0.49% | 1,642,110 |
| Nov 19, 2025 | 7.67 | 8.42 | 7.61 | 8.24 | 8.24 | 8.14% | 1,105,782 |
| Nov 18, 2025 | 7.37 | 7.88 | 7.11 | 7.62 | 7.62 | 1.87% | 1,004,570 |
| Nov 17, 2025 | 7.41 | 7.77 | 7.23 | 7.48 | 7.48 | -0.40% | 3,028,995 |
| Nov 14, 2025 | 7.29 | 7.81 | 7.25 | 7.51 | 7.51 | -1.18% | 1,126,932 |
| Nov 13, 2025 | 7.93 | 8.14 | 7.57 | 7.60 | 7.60 | -5.12% | 1,027,233 |
| Nov 12, 2025 | 8.55 | 8.68 | 8.00 | 8.01 | 8.01 | -5.09% | 1,302,961 |
| Nov 11, 2025 | 8.63 | 8.70 | 8.06 | 8.44 | 8.44 | -2.20% | 1,217,192 |
| Nov 10, 2025 | 7.64 | 9.89 | 7.64 | 8.63 | 8.63 | 24.53% | 6,575,827 |
| Nov 7, 2025 | 7.00 | 7.14 | 6.63 | 6.93 | 6.93 | -3.55% | 1,436,318 |
| Nov 6, 2025 | 7.66 | 7.67 | 7.01 | 7.19 | 7.19 | -6.20% | 1,608,218 |
| Nov 5, 2025 | 7.95 | 8.67 | 7.34 | 7.66 | 7.66 | -12.26% | 2,112,628 |
| Nov 4, 2025 | 8.71 | 9.20 | 8.50 | 8.73 | 8.73 | -3.00% | 1,782,992 |
| Nov 3, 2025 | 9.56 | 9.56 | 8.75 | 9.00 | 9.00 | -6.64% | 1,217,464 |
| Oct 31, 2025 | 9.51 | 9.86 | 9.30 | 9.64 | 9.64 | 1.37% | 726,236 |
| Oct 30, 2025 | 9.39 | 10.01 | 9.36 | 9.51 | 9.51 | -0.42% | 853,482 |
| Oct 29, 2025 | 9.94 | 10.06 | 9.41 | 9.55 | 9.55 | -2.05% | 1,237,640 |
| Oct 28, 2025 | 9.65 | 10.02 | 9.51 | 9.75 | 9.75 | 0.72% | 783,341 |
| 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 |