Personalis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.98	11.05	10.37	10.78	10.78	-3.23%	2,903,313
Jun 2, 2026	11.02	11.26	10.68	11.14	11.14	-1.07%	2,420,951
Jun 1, 2026	10.99	11.72	10.52	11.26	11.26	-1.23%	2,942,719
May 29, 2026	10.81	11.85	10.71	11.40	11.40	3.83%	4,471,518
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
May 26, 2026	8.72	9.22	8.60	8.94	8.94	5.55%	2,391,627
May 22, 2026	8.35	8.69	8.05	8.47	8.47	2.67%	2,691,032
May 21, 2026	7.86	8.58	7.70	8.25	8.25	3.77%	4,167,068
May 20, 2026	7.21	7.96	7.20	7.95	7.95	12.93%	2,697,240
May 19, 2026	6.65	7.13	6.48	7.04	7.04	4.76%	1,868,556
May 18, 2026	6.39	7.33	6.39	6.72	6.72	5.66%	2,365,234
May 15, 2026	6.52	6.59	6.32	6.36	6.36	-5.22%	1,773,845
May 14, 2026	6.45	6.92	6.28	6.71	6.71	5.01%	3,392,927
May 13, 2026	6.82	7.39	6.35	6.39	6.39	5.79%	5,780,489
May 12, 2026	5.79	6.21	5.70	6.04	6.04	4.50%	1,482,603
May 11, 2026	5.94	6.04	5.74	5.78	5.78	-3.34%	1,614,413
May 8, 2026	5.70	6.07	5.42	5.98	5.98	-0.17%	2,726,776
May 7, 2026	6.03	6.18	5.83	5.99	5.99	-1.32%	1,510,306
May 6, 2026	5.64	6.23	5.57	6.07	6.07	9.17%	3,173,355
May 5, 2026	5.99	6.10	5.55	5.56	5.56	-5.76%	2,217,166
May 4, 2026	5.74	5.98	5.72	5.90	5.90	2.08%	1,715,448
May 1, 2026	5.54	5.78	5.35	5.78	5.78	4.71%	1,971,030
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