Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
5.21
+0.15 (2.96%)
At close: Jun 6, 2025, 4:00 PM
5.21
0.00 (0.03%)
After-hours: Jun 6, 2025, 4:33 PM EDT

Personalis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.175.455.035.21-2.96%741,164
Jun 5, 20255.155.394.955.065.06-1.75%972,543
Jun 4, 20254.925.244.865.155.155.53%934,084
Jun 3, 20254.914.994.644.884.881.04%617,320
Jun 2, 20254.644.994.634.834.834.32%753,212
May 30, 20254.554.724.474.634.630.87%463,546
May 29, 20254.724.784.524.594.59-2.34%554,736
May 28, 20254.724.844.624.704.700.21%617,714
May 27, 20254.895.064.684.694.69-1.88%528,764
May 23, 20254.464.834.444.784.783.46%484,424
May 22, 20254.684.724.504.624.62-2.12%434,328
May 21, 20254.884.964.714.724.72-4.84%680,564
May 20, 20255.025.034.794.964.96-1.20%534,301
May 19, 20254.795.034.705.025.021.41%539,112
May 16, 20254.925.054.854.954.951.23%427,833
May 15, 20254.874.934.634.894.891.45%423,125
May 14, 20255.145.284.804.824.82-6.23%590,015
May 13, 20255.135.254.975.145.140.78%529,073
May 12, 20255.395.395.045.105.101.19%688,457
May 9, 20255.155.314.965.045.04-2.33%788,397
May 8, 20254.845.614.795.165.166.61%1,874,609
May 7, 20254.394.944.254.844.8421.00%1,639,967
May 6, 20254.274.273.984.004.00-6.10%1,321,133
May 5, 20254.174.494.014.264.262.40%763,519
May 2, 20253.874.333.874.164.167.77%960,158
May 1, 20253.903.943.733.863.862.12%562,453
Apr 30, 20253.723.843.623.783.78-0.53%547,251
Apr 29, 20253.753.863.703.803.801.33%552,471
Apr 28, 20253.833.903.633.753.75-2.34%428,846
Apr 25, 20253.793.883.673.843.840.26%366,554
Apr 24, 20253.703.883.673.833.834.08%445,579
Apr 23, 20253.613.783.573.683.687.92%1,138,096
Apr 22, 20253.233.493.203.413.417.91%553,169
Apr 21, 20253.143.323.093.163.16-0.94%598,350
Apr 17, 20253.303.333.103.193.19-3.04%695,177
Apr 16, 20253.173.303.163.293.290.92%501,882
Apr 15, 20253.213.383.213.263.260.62%341,919
Apr 14, 20253.383.403.133.243.24-1.07%644,854
Apr 11, 20253.053.362.963.283.288.09%509,288
Apr 10, 20253.283.282.943.033.03-10.36%659,166
Apr 9, 20252.903.492.863.383.3812.67%1,071,767
Apr 8, 20253.473.482.953.003.00-7.69%736,984
Apr 7, 20252.903.422.833.253.254.50%711,569
Apr 4, 20253.113.212.933.113.11-5.76%924,791
Apr 3, 20253.253.403.253.303.30-7.30%770,345
Apr 2, 20253.363.733.363.563.563.19%687,127
Apr 1, 20253.493.653.373.453.45-1.71%685,363
Mar 31, 20253.423.643.333.513.51-3.04%808,334
Mar 28, 20253.563.653.513.623.621.12%688,846
Mar 27, 20253.413.613.363.583.584.68%530,661