Skip to main content
logo
Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
16.04
+0.10 (0.60%)
Oct 21, 2026, 2:05 PM EDT - Market open

Personalis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202615.7616.1215.7616.0416.040.60%1,905,216
Oct 20, 202615.9416.0015.8515.9415.940.38%2,380,277
Oct 19, 202615.8316.0215.7515.8815.881.47%3,155,610
Oct 16, 202615.8616.0015.5115.6515.65-1.76%3,305,834
Oct 15, 202615.8816.0815.8315.9315.930.19%2,141,087
Oct 14, 202615.7116.0015.6815.9015.900.32%3,262,540
Oct 13, 202615.8215.9715.7915.8515.850.32%3,817,337
Oct 12, 202616.0116.1715.8015.8015.80-1.25%2,254,343
Oct 9, 202616.1916.2415.9816.0016.00-0.37%1,835,904
Oct 8, 202615.9216.2015.9216.0616.060.37%1,467,492
Oct 7, 202615.7816.1015.6816.0016.00-0.19%3,818,003
Oct 6, 202616.2516.5815.8416.0316.03-2.26%5,659,919
Oct 5, 202616.1216.4716.0216.4016.400.74%1,702,462
Oct 2, 202616.3816.4416.1216.2816.280.68%1,139,121
Oct 1, 202616.2216.3216.0716.1716.17-0.68%1,659,831
Sep 30, 202616.4216.5916.2616.2816.28-0.43%984,127
Sep 29, 202616.2516.4716.0816.3516.350.18%1,037,831
Sep 28, 202616.2216.4816.0016.3216.32-0.85%1,669,452
Sep 25, 202616.7416.7716.3816.4616.46-0.66%1,016,100
Sep 24, 202616.1616.6316.1016.5716.571.35%1,706,959
Sep 23, 202616.1616.4216.0916.3516.35-0.06%1,123,846
Sep 22, 202616.2916.4816.1316.3616.360.74%1,369,628
Sep 21, 202616.3816.5016.0716.2416.24-0.98%1,816,252
Sep 18, 202616.3016.4416.1216.4016.401.05%3,180,446
Sep 17, 202616.4216.4516.1316.2316.230.74%5,649,427
Sep 16, 202616.2016.3915.9616.1116.110.06%2,255,889
Sep 15, 202616.1516.4015.9216.1016.10-1.17%2,426,689
Sep 14, 202616.1516.4016.0516.2916.290.49%1,690,080
Sep 11, 202616.4616.5816.1916.2116.21-0.73%1,407,019
Sep 10, 202616.0716.4916.0016.3316.33-0.43%2,296,680
Sep 9, 202616.6016.8316.3816.4016.40-1.20%2,782,943
Sep 8, 202617.2017.3516.4616.6016.60-3.49%2,548,580
Sep 4, 202616.6717.2316.5217.2017.202.20%2,522,867
Sep 3, 202616.9517.0016.4416.8316.830.60%2,494,050
Sep 2, 202617.1417.1616.7116.7316.73-1.93%2,227,164
Sep 1, 202617.0017.3816.8117.0617.061.67%3,619,033
Aug 31, 202617.0017.2416.6016.7816.78-1.70%2,845,863
Aug 28, 202616.7517.2416.6017.0717.071.61%2,973,181
Aug 27, 202617.0817.6416.5516.8016.80-1.64%4,943,828
Aug 26, 202617.1817.5016.8417.0817.08-0.99%2,175,012
Aug 25, 202617.0917.4816.8017.2517.251.11%2,897,036
Aug 24, 202617.0117.4316.7917.0617.06-7.18%4,793,048
Aug 21, 202616.6618.8916.6218.3818.388.89%8,001,823
Aug 20, 202615.9117.0615.9116.8816.886.77%14,208,491
Aug 19, 202615.2215.9414.4215.8115.8113.66%8,279,946
Aug 18, 202613.7713.9813.6813.9113.910.14%1,025,379
Aug 17, 202613.9014.2313.7813.8913.89-1.07%1,093,925
Aug 14, 202614.1114.3313.9214.0414.04-2.64%1,042,770
Aug 13, 202614.3014.5114.0314.4214.421.48%1,168,973
Aug 12, 202614.0314.2813.8714.2114.211.36%1,549,807