Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
4.660
-0.170 (-3.52%)
Aug 14, 2025, 2:05 PM - Market open
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.73 | 4.83 | 4.57 | 4.63 | - | -4.24% | 442,267 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.59 | 4.83 | 4.83 | 5.69% | 1,282,797 |
| Aug 12, 2025 | 4.54 | 4.72 | 4.52 | 4.57 | 4.57 | 1.56% | 1,125,347 |
| Aug 11, 2025 | 4.52 | 4.66 | 4.42 | 4.50 | 4.50 | -0.22% | 958,774 |
| Aug 8, 2025 | 4.58 | 4.62 | 4.35 | 4.51 | 4.51 | -0.77% | 1,154,123 |
| Aug 7, 2025 | 4.47 | 4.61 | 4.29 | 4.55 | 4.55 | 3.18% | 1,533,730 |
| Aug 6, 2025 | 4.17 | 4.44 | 3.84 | 4.41 | 4.41 | -21.90% | 3,626,844 |
| Aug 5, 2025 | 5.69 | 5.85 | 5.56 | 5.64 | 5.64 | 1.26% | 1,027,093 |
| Aug 4, 2025 | 5.46 | 5.58 | 5.36 | 5.57 | 5.57 | 3.34% | 677,188 |
| Aug 1, 2025 | 5.24 | 5.50 | 5.22 | 5.39 | 5.39 | -1.64% | 854,003 |
| Jul 31, 2025 | 5.49 | 5.64 | 5.41 | 5.48 | 5.48 | -1.97% | 726,934 |
| Jul 30, 2025 | 5.60 | 5.89 | 5.50 | 5.59 | 5.59 | 0.18% | 987,986 |
| Jul 29, 2025 | 6.24 | 6.32 | 5.57 | 5.58 | 5.58 | -9.27% | 1,402,129 |
| Jul 28, 2025 | 6.57 | 6.57 | 6.15 | 6.15 | 6.15 | -5.24% | 868,500 |
| Jul 25, 2025 | 6.70 | 6.70 | 6.40 | 6.49 | 6.49 | -3.28% | 590,839 |
| Jul 24, 2025 | 6.76 | 6.94 | 6.69 | 6.71 | 6.71 | -0.74% | 667,072 |
| Jul 23, 2025 | 6.55 | 6.78 | 6.46 | 6.76 | 6.76 | 5.13% | 854,866 |
| Jul 22, 2025 | 6.15 | 6.48 | 6.09 | 6.43 | 6.43 | 3.71% | 1,022,810 |
| Jul 21, 2025 | 6.27 | 6.46 | 6.12 | 6.20 | 6.20 | 0.16% | 893,580 |
| Jul 18, 2025 | 6.60 | 6.67 | 6.12 | 6.19 | 6.19 | -4.48% | 825,915 |
| Jul 17, 2025 | 6.42 | 6.65 | 6.36 | 6.48 | 6.48 | 1.09% | 929,759 |
| Jul 16, 2025 | 6.37 | 6.43 | 6.19 | 6.41 | 6.41 | 1.58% | 916,192 |
| Jul 15, 2025 | 6.54 | 6.60 | 6.19 | 6.31 | 6.31 | -2.47% | 990,271 |
| Jul 14, 2025 | 6.31 | 6.49 | 6.25 | 6.47 | 6.47 | 1.57% | 1,030,693 |
| Jul 11, 2025 | 6.83 | 6.86 | 6.35 | 6.37 | 6.37 | -7.95% | 1,233,160 |
| Jul 10, 2025 | 7.20 | 7.32 | 6.61 | 6.92 | 6.92 | -3.35% | 1,418,993 |
| Jul 9, 2025 | 6.92 | 7.17 | 6.77 | 7.16 | 7.16 | 4.37% | 2,020,543 |
| Jul 8, 2025 | 6.68 | 6.86 | 6.52 | 6.86 | 6.86 | 2.69% | 1,446,417 |
| Jul 7, 2025 | 7.33 | 7.38 | 6.55 | 6.68 | 6.68 | -10.34% | 1,945,318 |
| Jul 3, 2025 | 7.60 | 7.79 | 7.28 | 7.45 | 7.45 | -0.73% | 1,039,371 |
| Jul 2, 2025 | 6.54 | 7.52 | 6.38 | 7.51 | 7.51 | 14.23% | 2,210,557 |
| Jul 1, 2025 | 6.51 | 6.71 | 6.27 | 6.57 | 6.57 | 0.15% | 1,222,197 |
| Jun 30, 2025 | 6.65 | 7.03 | 6.53 | 6.56 | 6.56 | -0.30% | 2,230,658 |
| Jun 27, 2025 | 6.35 | 6.60 | 6.20 | 6.58 | 6.58 | 3.30% | 9,936,553 |
| Jun 26, 2025 | 6.04 | 6.39 | 5.88 | 6.37 | 6.37 | 5.64% | 1,047,114 |
| Jun 25, 2025 | 6.17 | 6.18 | 5.91 | 6.03 | 6.03 | -2.11% | 853,310 |
| Jun 24, 2025 | 6.34 | 6.39 | 6.06 | 6.16 | 6.16 | -0.81% | 1,206,326 |
| Jun 23, 2025 | 6.32 | 6.39 | 6.01 | 6.21 | 6.21 | -3.27% | 1,214,365 |
| Jun 20, 2025 | 6.64 | 6.64 | 6.27 | 6.42 | 6.42 | -1.68% | 2,017,366 |
| Jun 18, 2025 | 6.26 | 6.71 | 6.06 | 6.53 | 6.53 | 4.82% | 1,288,005 |
| Jun 17, 2025 | 6.39 | 6.72 | 6.22 | 6.23 | 6.23 | -3.41% | 1,380,420 |
| Jun 16, 2025 | 6.12 | 6.66 | 5.98 | 6.45 | 6.45 | 7.32% | 1,472,204 |
| Jun 13, 2025 | 5.80 | 6.23 | 5.71 | 6.01 | 6.01 | 3.44% | 1,532,651 |
| Jun 12, 2025 | 5.78 | 5.98 | 5.72 | 5.81 | 5.81 | -0.85% | 861,147 |
| Jun 11, 2025 | 5.60 | 6.07 | 5.50 | 5.86 | 5.86 | 5.97% | 1,063,160 |
| Jun 10, 2025 | 5.40 | 5.65 | 5.31 | 5.53 | 5.53 | 2.41% | 951,779 |
| Jun 9, 2025 | 5.30 | 5.45 | 5.11 | 5.40 | 5.40 | 3.65% | 775,396 |
| Jun 6, 2025 | 5.17 | 5.45 | 5.03 | 5.21 | 5.21 | 2.96% | 741,465 |
| Jun 5, 2025 | 5.15 | 5.39 | 4.95 | 5.06 | 5.06 | -1.75% | 972,543 |
| Jun 4, 2025 | 4.92 | 5.24 | 4.86 | 5.15 | 5.15 | 5.53% | 934,084 |