Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
6.34
-0.39 (-5.79%)
At close: Apr 20, 2026, 4:00 PM EDT
6.34
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.50 | 6.51 | 6.24 | 6.34 | - | -5.79% | 2,802,897 |
| Apr 17, 2026 | 6.96 | 7.04 | 6.72 | 6.73 | 6.73 | 1.05% | 1,399,940 |
| Apr 16, 2026 | 6.66 | 6.79 | 6.43 | 6.66 | 6.66 | 0.45% | 877,741 |
| Apr 15, 2026 | 6.75 | 6.90 | 6.50 | 6.63 | 6.63 | -0.75% | 1,490,388 |
| Apr 14, 2026 | 6.48 | 6.79 | 6.47 | 6.68 | 6.68 | 5.86% | 987,196 |
| Apr 13, 2026 | 5.98 | 6.56 | 5.90 | 6.31 | 6.31 | 4.82% | 1,305,796 |
| 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% | 1,656,766 |
| Apr 8, 2026 | 6.71 | 6.88 | 6.27 | 6.33 | 6.33 | 2.59% | 1,720,612 |
| Apr 7, 2026 | 6.44 | 6.44 | 6.00 | 6.17 | 6.17 | -6.23% | 1,684,493 |
| Apr 6, 2026 | 6.61 | 6.75 | 6.51 | 6.58 | 6.58 | - | 700,648 |
| Apr 2, 2026 | 6.19 | 6.79 | 6.15 | 6.58 | 6.58 | 0.30% | 969,354 |
| Apr 1, 2026 | 6.56 | 6.75 | 6.45 | 6.56 | 6.56 | 2.98% | 1,219,701 |
| Mar 31, 2026 | 6.41 | 6.60 | 6.04 | 6.37 | 6.37 | 2.08% | 2,173,707 |
| Mar 30, 2026 | 6.41 | 6.45 | 6.07 | 6.24 | 6.24 | -1.58% | 1,369,867 |
| Mar 27, 2026 | 7.26 | 7.32 | 6.24 | 6.34 | 6.34 | -13.39% | 3,456,548 |
| Mar 26, 2026 | 7.52 | 7.79 | 7.31 | 7.32 | 7.32 | -4.94% | 1,373,466 |
| Mar 25, 2026 | 7.93 | 8.23 | 7.69 | 7.70 | 7.70 | -1.03% | 1,279,408 |
| 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 |
| Mar 3, 2026 | 8.51 | 8.81 | 8.20 | 8.67 | 8.67 | -4.30% | 1,762,728 |
| Mar 2, 2026 | 8.26 | 9.39 | 8.25 | 9.06 | 9.06 | - | 1,954,076 |
| Feb 27, 2026 | 8.61 | 9.50 | 8.21 | 9.06 | 9.06 | 0.33% | 3,153,326 |
| Feb 26, 2026 | 8.31 | 9.14 | 8.20 | 9.03 | 9.03 | 8.66% | 1,499,967 |
| Feb 25, 2026 | 8.43 | 8.55 | 8.25 | 8.31 | 8.31 | 0.24% | 968,692 |
| Feb 24, 2026 | 8.27 | 8.54 | 8.12 | 8.29 | 8.29 | - | 857,590 |
| Feb 23, 2026 | 8.17 | 8.35 | 7.83 | 8.29 | 8.29 | 0.12% | 1,037,369 |
| Feb 20, 2026 | 8.61 | 8.84 | 8.01 | 8.28 | 8.28 | -7.07% | 1,392,659 |
| Feb 19, 2026 | 8.82 | 8.96 | 8.61 | 8.91 | 8.91 | -1.00% | 896,805 |
| Feb 18, 2026 | 8.52 | 9.56 | 8.50 | 9.00 | 9.00 | 5.02% | 1,399,934 |
| Feb 17, 2026 | 8.47 | 8.89 | 8.28 | 8.57 | 8.57 | 4.38% | 1,227,232 |
| Feb 13, 2026 | 8.45 | 8.76 | 8.12 | 8.21 | 8.21 | -2.15% | 735,223 |
| Feb 12, 2026 | 8.98 | 9.04 | 7.95 | 8.39 | 8.39 | -5.73% | 1,244,668 |
| Feb 11, 2026 | 8.54 | 8.95 | 8.26 | 8.90 | 8.90 | 3.25% | 1,683,319 |
| Feb 10, 2026 | 8.53 | 8.99 | 8.35 | 8.62 | 8.62 | 10.09% | 1,930,228 |
| Feb 9, 2026 | 8.01 | 8.07 | 7.67 | 7.83 | 7.83 | -2.79% | 725,538 |
| Feb 6, 2026 | 7.85 | 8.25 | 7.58 | 8.06 | 8.06 | 8.63% | 1,409,773 |