Personalis, Inc. (PSNL)
NASDAQ: PSNL · Real-Time Price · USD
5.10
+0.06 (1.19%)
At close: May 12, 2025, 4:00 PM
5.34
+0.24 (4.71%)
After-hours: May 12, 2025, 7:14 PM EDT
Personalis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.39 | 5.39 | 5.04 | 5.10 | 5.10 | 1.19% | 688,457 |
| May 9, 2025 | 5.15 | 5.31 | 4.96 | 5.04 | 5.04 | -2.33% | 788,397 |
| May 8, 2025 | 4.84 | 5.61 | 4.79 | 5.16 | 5.16 | 6.61% | 1,874,609 |
| May 7, 2025 | 4.39 | 4.94 | 4.25 | 4.84 | 4.84 | 21.00% | 1,639,967 |
| May 6, 2025 | 4.27 | 4.27 | 3.98 | 4.00 | 4.00 | -6.10% | 1,321,133 |
| May 5, 2025 | 4.17 | 4.49 | 4.01 | 4.26 | 4.26 | 2.40% | 763,519 |
| May 2, 2025 | 3.87 | 4.33 | 3.87 | 4.16 | 4.16 | 7.77% | 960,158 |
| May 1, 2025 | 3.90 | 3.94 | 3.73 | 3.86 | 3.86 | 2.12% | 562,453 |
| Apr 30, 2025 | 3.72 | 3.84 | 3.62 | 3.78 | 3.78 | -0.53% | 547,251 |
| Apr 29, 2025 | 3.75 | 3.86 | 3.70 | 3.80 | 3.80 | 1.33% | 552,471 |
| Apr 28, 2025 | 3.83 | 3.90 | 3.63 | 3.75 | 3.75 | -2.34% | 428,846 |
| Apr 25, 2025 | 3.79 | 3.88 | 3.67 | 3.84 | 3.84 | 0.26% | 366,554 |
| Apr 24, 2025 | 3.70 | 3.88 | 3.67 | 3.83 | 3.83 | 4.08% | 445,579 |
| Apr 23, 2025 | 3.61 | 3.78 | 3.57 | 3.68 | 3.68 | 7.92% | 1,138,096 |
| Apr 22, 2025 | 3.23 | 3.49 | 3.20 | 3.41 | 3.41 | 7.91% | 553,169 |
| Apr 21, 2025 | 3.14 | 3.32 | 3.09 | 3.16 | 3.16 | -0.94% | 598,350 |
| Apr 17, 2025 | 3.30 | 3.33 | 3.10 | 3.19 | 3.19 | -3.04% | 695,177 |
| Apr 16, 2025 | 3.17 | 3.30 | 3.16 | 3.29 | 3.29 | 0.92% | 501,882 |
| Apr 15, 2025 | 3.21 | 3.38 | 3.21 | 3.26 | 3.26 | 0.62% | 341,919 |
| Apr 14, 2025 | 3.38 | 3.40 | 3.13 | 3.24 | 3.24 | -1.07% | 644,854 |
| Apr 11, 2025 | 3.05 | 3.36 | 2.96 | 3.28 | 3.28 | 8.09% | 509,288 |
| Apr 10, 2025 | 3.28 | 3.28 | 2.94 | 3.03 | 3.03 | -10.36% | 659,166 |
| Apr 9, 2025 | 2.90 | 3.49 | 2.86 | 3.38 | 3.38 | 12.67% | 1,071,767 |
| Apr 8, 2025 | 3.47 | 3.48 | 2.95 | 3.00 | 3.00 | -7.69% | 736,984 |
| Apr 7, 2025 | 2.90 | 3.42 | 2.83 | 3.25 | 3.25 | 4.50% | 711,569 |
| Apr 4, 2025 | 3.11 | 3.21 | 2.93 | 3.11 | 3.11 | -5.76% | 924,791 |
| Apr 3, 2025 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | -7.30% | 770,345 |
| Apr 2, 2025 | 3.36 | 3.73 | 3.36 | 3.56 | 3.56 | 3.19% | 687,127 |
| Apr 1, 2025 | 3.49 | 3.65 | 3.37 | 3.45 | 3.45 | -1.71% | 685,363 |
| Mar 31, 2025 | 3.42 | 3.64 | 3.33 | 3.51 | 3.51 | -3.04% | 808,334 |
| Mar 28, 2025 | 3.56 | 3.65 | 3.51 | 3.62 | 3.62 | 1.12% | 688,846 |
| Mar 27, 2025 | 3.41 | 3.61 | 3.36 | 3.58 | 3.58 | 4.68% | 530,661 |
| Mar 26, 2025 | 3.64 | 3.65 | 3.39 | 3.42 | 3.42 | -5.00% | 935,352 |
| Mar 25, 2025 | 3.84 | 3.86 | 3.60 | 3.60 | 3.60 | -6.25% | 1,262,386 |
| Mar 24, 2025 | 3.65 | 3.92 | 3.64 | 3.84 | 3.84 | 7.87% | 847,911 |
| Mar 21, 2025 | 3.54 | 3.65 | 3.52 | 3.56 | 3.56 | -1.39% | 652,052 |
| Mar 20, 2025 | 3.61 | 3.78 | 3.61 | 3.61 | 3.61 | -1.63% | 986,521 |
| Mar 19, 2025 | 3.60 | 3.82 | 3.60 | 3.67 | 3.67 | 2.23% | 1,008,936 |
| Mar 18, 2025 | 3.72 | 3.79 | 3.56 | 3.59 | 3.59 | -5.53% | 623,430 |
| Mar 17, 2025 | 3.81 | 3.93 | 3.69 | 3.80 | 3.80 | 4.68% | 743,293 |
| Mar 14, 2025 | 3.66 | 3.78 | 3.55 | 3.63 | 3.63 | 1.68% | 630,343 |
| Mar 13, 2025 | 3.89 | 3.94 | 3.45 | 3.57 | 3.57 | -6.54% | 810,639 |
| Mar 12, 2025 | 3.71 | 4.01 | 3.71 | 3.82 | 3.82 | 6.56% | 971,988 |
| Mar 11, 2025 | 3.54 | 3.72 | 3.38 | 3.59 | 3.59 | -0.14% | 1,140,630 |
| Mar 10, 2025 | 4.00 | 4.04 | 3.48 | 3.59 | 3.59 | -13.29% | 1,143,028 |
| Mar 7, 2025 | 4.21 | 4.43 | 4.11 | 4.14 | 4.14 | -1.90% | 926,875 |
| Mar 6, 2025 | 4.38 | 4.40 | 4.12 | 4.22 | 4.22 | -6.01% | 1,512,994 |
| Mar 5, 2025 | 4.14 | 4.51 | 4.03 | 4.49 | 4.49 | 9.25% | 1,066,479 |
| Mar 4, 2025 | 3.95 | 4.21 | 3.69 | 4.11 | 4.11 | - | 2,011,201 |
| Mar 3, 2025 | 4.26 | 4.26 | 3.91 | 4.11 | 4.11 | -0.72% | 1,370,526 |