Personalis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	16.43	16.57	16.09	16.34	-	0.37%	2,580
Sep 30, 2026	16.42	16.59	16.26	16.28	16.28	-0.43%	980,987
Sep 29, 2026	16.25	16.47	16.08	16.35	16.35	0.18%	1,037,831
Sep 28, 2026	16.22	16.48	16.00	16.32	16.32	-0.85%	1,669,452
Sep 25, 2026	16.74	16.77	16.38	16.46	16.46	-0.66%	1,016,100
Sep 24, 2026	16.16	16.63	16.10	16.57	16.57	1.35%	1,706,959
Sep 23, 2026	16.16	16.42	16.09	16.35	16.35	-0.06%	1,123,846
Sep 22, 2026	16.29	16.48	16.13	16.36	16.36	0.74%	1,369,628
Sep 21, 2026	16.38	16.50	16.07	16.24	16.24	-0.98%	1,816,252
Sep 18, 2026	16.30	16.44	16.12	16.40	16.40	1.05%	3,180,446
Sep 17, 2026	16.42	16.45	16.13	16.23	16.23	0.74%	5,649,427
Sep 16, 2026	16.20	16.39	15.96	16.11	16.11	0.06%	2,255,889
Sep 15, 2026	16.15	16.40	15.92	16.10	16.10	-1.17%	2,426,689
Sep 14, 2026	16.15	16.40	16.05	16.29	16.29	0.49%	1,690,080
Sep 11, 2026	16.46	16.58	16.19	16.21	16.21	-0.73%	1,407,019
Sep 10, 2026	16.07	16.49	16.00	16.33	16.33	-0.43%	2,296,680
Sep 9, 2026	16.60	16.83	16.38	16.40	16.40	-1.20%	2,782,943
Sep 8, 2026	17.20	17.35	16.46	16.60	16.60	-3.49%	2,548,580
Sep 4, 2026	16.67	17.23	16.52	17.20	17.20	2.20%	2,522,867
Sep 3, 2026	16.95	17.00	16.44	16.83	16.83	0.60%	2,494,050
Sep 2, 2026	17.14	17.16	16.71	16.73	16.73	-1.93%	2,227,164
Sep 1, 2026	17.00	17.38	16.81	17.06	17.06	1.67%	3,619,033
Aug 31, 2026	17.00	17.24	16.60	16.78	16.78	-1.70%	2,845,863
Aug 28, 2026	16.75	17.24	16.60	17.07	17.07	1.61%	2,973,181
Aug 27, 2026	17.08	17.64	16.55	16.80	16.80	-1.64%	4,943,828
Aug 26, 2026	17.18	17.50	16.84	17.08	17.08	-0.99%	2,175,012
Aug 25, 2026	17.09	17.48	16.80	17.25	17.25	1.11%	2,897,036
Aug 24, 2026	17.01	17.43	16.79	17.06	17.06	-7.18%	4,793,048
Aug 21, 2026	16.66	18.89	16.62	18.38	18.38	8.89%	8,001,823
Aug 20, 2026	15.91	17.06	15.91	16.88	16.88	6.77%	14,208,491
Aug 19, 2026	15.22	15.94	14.42	15.81	15.81	13.66%	8,279,946
Aug 18, 2026	13.77	13.98	13.68	13.91	13.91	0.14%	1,025,379
Aug 17, 2026	13.90	14.23	13.78	13.89	13.89	-1.07%	1,093,925
Aug 14, 2026	14.11	14.33	13.92	14.04	14.04	-2.64%	1,042,770
Aug 13, 2026	14.30	14.51	14.03	14.42	14.42	1.48%	1,168,973
Aug 12, 2026	14.03	14.28	13.87	14.21	14.21	1.36%	1,549,807
Aug 11, 2026	14.26	14.35	13.95	14.02	14.02	-3.31%	3,233,087
Aug 10, 2026	14.09	14.81	14.02	14.50	14.50	2.40%	4,209,330
Aug 7, 2026	13.24	14.30	13.13	14.16	14.16	8.67%	3,211,584
Aug 6, 2026	13.22	13.45	12.92	13.03	13.03	-3.62%	1,701,013
Aug 5, 2026	13.44	13.73	13.35	13.52	13.52	-	1,470,565
Aug 4, 2026	13.40	13.60	13.08	13.52	13.52	2.42%	1,679,083
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