Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
6.39
+0.35 (5.79%)
At close: May 13, 2026, 4:00 PM EDT
6.50
+0.11 (1.72%)
After-hours: May 13, 2026, 7:52 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.82 | 7.39 | 6.35 | 6.39 | 6.39 | 5.79% | 5,775,429 |
| May 12, 2026 | 5.79 | 6.21 | 5.70 | 6.04 | 6.04 | 4.50% | 1,479,581 |
| May 11, 2026 | 5.94 | 6.04 | 5.74 | 5.78 | 5.78 | -3.34% | 1,614,360 |
| May 8, 2026 | 5.70 | 6.07 | 5.42 | 5.98 | 5.98 | -0.17% | 2,726,320 |
| May 7, 2026 | 6.03 | 6.18 | 5.83 | 5.99 | 5.99 | -1.32% | 1,503,867 |
| May 6, 2026 | 5.64 | 6.23 | 5.57 | 6.07 | 6.07 | 9.17% | 3,167,957 |
| May 5, 2026 | 5.99 | 6.10 | 5.55 | 5.56 | 5.56 | -5.76% | 2,212,689 |
| May 4, 2026 | 5.74 | 5.98 | 5.72 | 5.90 | 5.90 | 2.08% | 1,707,391 |
| May 1, 2026 | 5.54 | 5.78 | 5.35 | 5.78 | 5.78 | 4.71% | 1,970,950 |
| Apr 30, 2026 | 5.10 | 5.69 | 5.02 | 5.52 | 5.52 | 9.52% | 5,643,486 |
| Apr 29, 2026 | 5.47 | 5.47 | 4.96 | 5.04 | 5.04 | -8.36% | 2,196,681 |
| Apr 28, 2026 | 5.89 | 5.96 | 5.40 | 5.50 | 5.50 | -7.72% | 2,068,482 |
| Apr 27, 2026 | 6.08 | 6.35 | 5.95 | 5.96 | 5.96 | -2.30% | 1,412,645 |
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.10 | 6.10 | 3.39% | 2,443,519 |
| Apr 23, 2026 | 6.27 | 6.34 | 5.69 | 5.90 | 5.90 | -6.50% | 2,279,788 |
| Apr 22, 2026 | 6.42 | 6.48 | 6.19 | 6.31 | 6.31 | 1.12% | 1,333,627 |
| Apr 21, 2026 | 6.29 | 6.60 | 6.12 | 6.24 | 6.24 | -1.58% | 2,648,380 |
| Apr 20, 2026 | 6.53 | 6.59 | 6.20 | 6.34 | 6.34 | -5.79% | 2,803,088 |
| Apr 17, 2026 | 6.96 | 7.04 | 6.72 | 6.73 | 6.73 | 1.05% | 1,399,941 |
| Apr 16, 2026 | 6.66 | 6.79 | 6.43 | 6.66 | 6.66 | 0.45% | 879,815 |
| Apr 15, 2026 | 6.75 | 6.90 | 6.50 | 6.63 | 6.63 | -0.75% | 1,491,594 |
| Apr 14, 2026 | 6.48 | 6.79 | 6.47 | 6.68 | 6.68 | 5.86% | 999,351 |
| Apr 13, 2026 | 5.98 | 6.56 | 5.90 | 6.31 | 6.31 | 4.82% | 1,325,148 |
| Apr 10, 2026 | 6.15 | 6.21 | 5.88 | 6.02 | 6.02 | -1.15% | 1,425,071 |
| Apr 9, 2026 | 6.30 | 6.30 | 5.81 | 6.09 | 6.09 | -3.79% | 1,656,818 |
| Apr 8, 2026 | 6.71 | 6.88 | 6.27 | 6.33 | 6.33 | 2.59% | 1,727,192 |
| Apr 7, 2026 | 6.44 | 6.44 | 6.00 | 6.17 | 6.17 | -6.23% | 1,703,277 |
| Apr 6, 2026 | 6.61 | 6.75 | 6.51 | 6.58 | 6.58 | - | 701,890 |
| Apr 2, 2026 | 6.19 | 6.79 | 6.15 | 6.58 | 6.58 | 0.30% | 978,068 |
| Apr 1, 2026 | 6.56 | 6.75 | 6.45 | 6.56 | 6.56 | 2.98% | 1,221,511 |
| Mar 31, 2026 | 6.41 | 6.60 | 6.04 | 6.37 | 6.37 | 2.08% | 2,180,016 |
| Mar 30, 2026 | 6.41 | 6.45 | 6.07 | 6.24 | 6.24 | -1.58% | 1,377,719 |
| Mar 27, 2026 | 7.26 | 7.32 | 6.24 | 6.34 | 6.34 | -13.39% | 3,463,111 |
| Mar 26, 2026 | 7.52 | 7.79 | 7.31 | 7.32 | 7.32 | -4.94% | 1,373,966 |
| Mar 25, 2026 | 7.93 | 8.23 | 7.69 | 7.70 | 7.70 | -1.03% | 1,279,714 |
| Mar 24, 2026 | 7.49 | 7.91 | 7.40 | 7.78 | 7.78 | 2.23% | 1,216,450 |
| Mar 23, 2026 | 7.50 | 7.80 | 7.40 | 7.61 | 7.61 | 4.82% | 2,159,668 |
| Mar 20, 2026 | 7.17 | 7.32 | 7.02 | 7.26 | 7.26 | 0.97% | 1,917,781 |
| Mar 19, 2026 | 6.70 | 7.36 | 6.65 | 7.19 | 7.19 | 3.30% | 1,256,341 |
| Mar 18, 2026 | 7.00 | 7.19 | 6.83 | 6.96 | 6.96 | -2.25% | 1,197,679 |
| Mar 17, 2026 | 6.83 | 7.15 | 6.77 | 7.12 | 7.12 | 4.86% | 773,890 |
| Mar 16, 2026 | 6.94 | 6.99 | 6.72 | 6.79 | 6.79 | 1.04% | 1,232,854 |
| Mar 13, 2026 | 6.66 | 7.11 | 6.65 | 6.72 | 6.72 | 1.97% | 1,988,284 |
| Mar 12, 2026 | 7.66 | 7.74 | 6.56 | 6.59 | 6.59 | -17.11% | 3,395,734 |
| Mar 11, 2026 | 8.28 | 8.34 | 7.80 | 7.95 | 7.95 | -4.33% | 1,184,382 |
| Mar 10, 2026 | 8.23 | 8.42 | 8.05 | 8.31 | 8.31 | 1.84% | 1,156,199 |
| Mar 9, 2026 | 7.65 | 8.20 | 7.47 | 8.16 | 8.16 | 4.08% | 1,394,754 |
| Mar 6, 2026 | 8.29 | 8.44 | 7.75 | 7.84 | 7.84 | -8.41% | 1,680,404 |
| Mar 5, 2026 | 8.55 | 8.98 | 8.25 | 8.56 | 8.56 | -4.14% | 1,581,168 |
| Mar 4, 2026 | 8.86 | 9.17 | 8.65 | 8.93 | 8.93 | 3.00% | 1,720,059 |