Personalis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	13.22	13.45	12.92	13.03	13.03	-3.62%	1,700,440
Aug 5, 2026	13.44	13.73	13.35	13.52	13.52	-	1,470,045
Aug 4, 2026	13.40	13.60	13.08	13.52	13.52	2.42%	1,677,967
Aug 3, 2026	12.44	13.46	12.35	13.20	13.20	4.27%	4,849,408
Jul 31, 2026	12.75	12.87	12.30	12.66	12.66	3.09%	2,744,548
Jul 30, 2026	11.89	12.32	11.82	12.28	12.28	4.69%	2,743,197
Jul 29, 2026	11.86	12.23	11.52	11.73	11.73	-1.26%	2,064,963
Jul 28, 2026	11.82	12.04	11.55	11.88	11.88	-0.83%	2,809,594
Jul 27, 2026	11.95	12.14	11.57	11.98	11.98	1.70%	4,618,078
Jul 24, 2026	12.34	12.63	11.74	11.78	11.78	-3.60%	2,900,374
Jul 23, 2026	12.39	12.87	12.08	12.22	12.22	-2.00%	3,745,715
Jul 22, 2026	13.34	13.41	12.44	12.47	12.47	-7.22%	4,044,991
Jul 21, 2026	13.30	13.75	12.94	13.44	13.44	0.75%	6,812,302
Jul 20, 2026	14.56	14.75	13.11	13.34	13.34	-13.32%	12,072,446
Jul 17, 2026	16.00	16.39	15.18	15.39	15.39	-1.22%	6,618,903
Jul 16, 2026	15.50	16.12	14.52	15.58	15.58	-1.33%	12,870,286
Jul 15, 2026	15.30	16.07	14.85	15.79	15.79	5.06%	5,020,701
Jul 14, 2026	15.14	15.33	14.80	15.03	15.03	-0.07%	3,497,655
Jul 13, 2026	13.83	16.15	13.52	15.04	15.04	6.89%	10,668,223
Jul 10, 2026	14.63	14.63	13.55	14.07	14.07	-3.96%	3,786,215
Jul 9, 2026	14.61	15.36	14.32	14.65	14.65	3.83%	5,512,624
Jul 8, 2026	13.52	14.23	13.00	14.11	14.11	0.93%	4,427,165
Jul 7, 2026	13.98	14.31	13.44	13.98	13.98	-2.51%	3,461,579
Jul 6, 2026	13.62	14.83	13.25	14.34	14.34	5.29%	4,578,100
Jul 2, 2026	13.97	14.24	13.23	13.62	13.62	-1.23%	3,788,616
Jul 1, 2026	13.16	14.18	13.05	13.79	13.79	2.91%	3,966,602
Jun 30, 2026	13.63	13.70	12.80	13.40	13.40	-2.55%	4,099,363
Jun 29, 2026	12.96	14.07	12.64	13.75	13.75	5.61%	3,776,899
Jun 26, 2026	12.50	13.37	12.26	13.02	13.02	3.42%	8,354,793
Jun 25, 2026	11.74	12.87	11.65	12.59	12.59	10.83%	5,262,328
Jun 24, 2026	10.26	11.44	10.26	11.36	11.36	12.92%	5,960,048
Jun 23, 2026	9.88	10.56	9.76	10.06	10.06	-1.08%	1,881,687
Jun 22, 2026	10.49	10.86	9.65	10.17	10.17	-3.51%	2,506,301
Jun 18, 2026	10.00	10.58	9.89	10.54	10.54	8.10%	3,823,116
Jun 17, 2026	9.70	10.63	9.52	9.75	9.75	0.62%	3,261,601
Jun 16, 2026	9.77	10.41	9.58	9.69	9.69	-1.02%	2,737,341
Jun 15, 2026	9.98	10.31	9.59	9.79	9.79	2.09%	2,519,540
Jun 12, 2026	9.47	9.87	9.33	9.59	9.59	1.80%	1,965,220
Jun 11, 2026	9.70	9.72	9.14	9.42	9.42	-1.98%	3,685,184
Jun 10, 2026	9.56	10.30	9.48	9.61	9.61	-1.44%	2,020,968
Jun 9, 2026	10.06	10.12	9.08	9.75	9.75	-2.89%	4,011,394
Jun 8, 2026	11.02	11.09	10.01	10.04	10.04	-6.60%	2,341,661
Jun 5, 2026	11.75	11.95	10.38	10.75	10.75	-11.16%	4,148,751
Jun 4, 2026	10.78	12.53	10.59	12.10	12.10	12.24%	5,547,004
Jun 3, 2026	10.98	11.05	10.37	10.78	10.78	-3.23%	2,908,280
Jun 2, 2026	11.02	11.26	10.68	11.14	11.14	-1.07%	2,422,034
Jun 1, 2026	10.99	11.72	10.52	11.26	11.26	-1.23%	3,001,304
May 29, 2026	10.81	11.85	10.71	11.40	11.40	3.83%	4,471,554
May 28, 2026	9.42	11.05	9.36	10.98	10.98	15.70%	4,115,409
May 27, 2026	9.16	9.51	8.84	9.49	9.49	6.15%	2,459,901