NASDAQ : PSNL
Personalis, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 15.925 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Personalis, Inc. (PSNL) closed at 15.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.86 | 15.94 | 15.65 | 15.82 | 2,364,404 | -0.66% |
| 2026-10-29 | 15.98 | 16.05 | 15.88 | 15.925 | 749,240 | -0.47% |
| 2026-10-28 | 15.93 | 16.11 | 15.86 | 16 | 1,229,229 | +0.13% |
| 2026-10-27 | 15.86 | 16.13 | 15.8 | 15.98 | 1,829,298 | +0.63% |
| 2026-10-26 | 15.81 | 15.985 | 15.77 | 15.88 | 1,140,589 | +0.19% |
| 2026-10-23 | 15.73 | 15.89 | 15.67 | 15.85 | 1,115,864 | +0.19% |
| 2026-10-22 | 15.9 | 15.96 | 15.625 | 15.82 | 2,694,769 | -0.50% |
| 2026-10-21 | 15.755 | 16.115 | 15.755 | 15.9 | 2,792,190 | -0.25% |
| 2026-10-20 | 15.94 | 16 | 15.85 | 15.94 | 2,380,280 | +0.38% |
| 2026-10-19 | 15.83 | 16.019 | 15.745 | 15.88 | 3,155,610 | +1.47% |
| 2026-10-16 | 15.86 | 16 | 15.505 | 15.65 | 3,305,834 | -1.76% |
| 2026-10-15 | 15.88 | 16.08 | 15.83 | 15.93 | 2,141,087 | +0.19% |
| 2026-10-14 | 15.71 | 16 | 15.68 | 15.9 | 3,262,540 | +0.32% |
| 2026-10-13 | 15.82 | 15.97 | 15.79 | 15.85 | 3,817,337 | +0.32% |
| 2026-10-12 | 16.01 | 16.17 | 15.795 | 15.8 | 2,254,343 | -1.25% |
| 2026-10-09 | 16.19 | 16.24 | 15.975 | 16 | 1,835,904 | -0.37% |
| 2026-10-08 | 15.92 | 16.2 | 15.92 | 16.06 | 1,467,492 | +0.37% |
| 2026-10-07 | 15.775 | 16.1 | 15.68 | 16 | 3,818,003 | -0.19% |
| 2026-10-06 | 16.25 | 16.58 | 15.84 | 16.03 | 5,659,919 | -2.26% |
| 2026-10-05 | 16.12 | 16.47 | 16.02 | 16.4 | 1,702,462 | +0.74% |
| 2026-10-02 | 16.38 | 16.44 | 16.12 | 16.28 | 1,139,121 | +0.68% |
| 2026-10-01 | 16.22 | 16.315 | 16.07 | 16.17 | 1,659,831 | -0.68% |
| 2026-09-30 | 16.42 | 16.59 | 16.26 | 16.28 | 984,127 | -0.43% |
| 2026-09-29 | 16.25 | 16.47 | 16.08 | 16.35 | 1,037,831 | +0.18% |
| 2026-09-28 | 16.22 | 16.48 | 16 | 16.32 | 1,669,452 | -0.85% |
| 2026-09-25 | 16.74 | 16.77 | 16.38 | 16.46 | 1,016,100 | -0.66% |
| 2026-09-24 | 16.16 | 16.63 | 16.1 | 16.57 | 1,706,959 | +1.35% |
| 2026-09-23 | 16.16 | 16.42 | 16.09 | 16.35 | 1,123,846 | -0.06% |
| 2026-09-22 | 16.29 | 16.48 | 16.13 | 16.36 | 1,369,628 | +0.74% |
| 2026-09-21 | 16.38 | 16.5 | 16.07 | 16.24 | 1,816,252 | -0.98% |
| 2026-09-18 | 16.3 | 16.44 | 16.12 | 16.4 | 3,180,446 | +1.05% |
| 2026-09-17 | 16.42 | 16.45 | 16.13 | 16.23 | 5,649,427 | +0.74% |
| 2026-09-16 | 16.2 | 16.39 | 15.96 | 16.11 | 2,255,889 | +0.06% |
| 2026-09-15 | 16.15 | 16.4 | 15.915 | 16.1 | 2,426,689 | -1.17% |
| 2026-09-14 | 16.15 | 16.4 | 16.05 | 16.29 | 1,690,080 | +0.49% |
| 2026-09-11 | 16.46 | 16.58 | 16.19 | 16.21 | 1,407,019 | -0.73% |
| 2026-09-10 | 16.07 | 16.49 | 16 | 16.33 | 2,296,680 | -0.43% |
| 2026-09-09 | 16.6 | 16.825 | 16.38 | 16.4 | 2,782,943 | -1.20% |
| 2026-09-08 | 17.2 | 17.35 | 16.46 | 16.6 | 2,548,580 | -3.49% |
| 2026-09-04 | 16.67 | 17.23 | 16.52 | 17.2 | 2,522,867 | +2.20% |
| 2026-09-03 | 16.95 | 17 | 16.44 | 16.83 | 2,494,050 | +0.60% |
| 2026-09-02 | 17.14 | 17.16 | 16.71 | 16.73 | 2,227,164 | -1.93% |
| 2026-09-01 | 17 | 17.376 | 16.81 | 17.06 | 3,619,033 | +1.67% |
| 2026-08-31 | 17 | 17.244 | 16.6 | 16.78 | 2,845,863 | -1.70% |
| 2026-08-28 | 16.75 | 17.238 | 16.6 | 17.07 | 2,973,181 | +1.61% |
| 2026-08-27 | 17.08 | 17.64 | 16.55 | 16.8 | 4,943,828 | -1.64% |
| 2026-08-26 | 17.18 | 17.5 | 16.84 | 17.08 | 2,175,012 | -0.99% |
| 2026-08-25 | 17.09 | 17.48 | 16.8 | 17.25 | 2,897,036 | +1.11% |
| 2026-08-24 | 17.01 | 17.43 | 16.79 | 17.06 | 4,793,048 | -7.18% |
| 2026-08-21 | 16.655 | 18.89 | 16.62 | 18.38 | 8,001,823 | +8.89% |
| 2026-08-20 | 15.91 | 17.06 | 15.91 | 16.88 | 14,208,491 | +6.77% |
| 2026-08-19 | 15.22 | 15.938 | 14.42 | 15.81 | 8,279,946 | +13.66% |
| 2026-08-18 | 13.77 | 13.98 | 13.68 | 13.91 | 1,025,379 | +0.14% |
| 2026-08-17 | 13.9 | 14.23 | 13.782 | 13.89 | 1,093,925 | -1.07% |
| 2026-08-14 | 14.11 | 14.33 | 13.92 | 14.04 | 1,042,770 | -2.64% |
| 2026-08-13 | 14.295 | 14.51 | 14.03 | 14.42 | 1,168,973 | +1.48% |
| 2026-08-12 | 14.03 | 14.28 | 13.87 | 14.21 | 1,549,807 | +1.36% |
| 2026-08-11 | 14.26 | 14.35 | 13.95 | 14.02 | 3,233,087 | -3.31% |
| 2026-08-10 | 14.09 | 14.81 | 14.02 | 14.5 | 4,209,330 | +2.40% |
| 2026-08-07 | 13.24 | 14.3 | 13.13 | 14.16 | 3,211,584 | +8.67% |
| 2026-08-06 | 13.22 | 13.454 | 12.92 | 13.03 | 1,701,013 | -3.62% |
| 2026-08-05 | 13.44 | 13.73 | 13.345 | 13.52 | 1,470,565 | +0.00% |
| 2026-08-04 | 13.4 | 13.6 | 13.08 | 13.52 | 1,679,083 | +2.42% |
| 2026-08-03 | 12.44 | 13.455 | 12.35 | 13.2 | 4,849,408 | +4.27% |
| 2026-07-31 | 12.75 | 12.87 | 12.3 | 12.66 | 2,744,548 | +3.09% |
| 2026-07-30 | 11.89 | 12.32 | 11.82 | 12.28 | 2,743,197 | +4.69% |
| 2026-07-29 | 11.86 | 12.23 | 11.52 | 11.73 | 2,064,963 | -1.26% |
| 2026-07-28 | 11.82 | 12.04 | 11.55 | 11.88 | 2,809,594 | -0.83% |
| 2026-07-27 | 11.95 | 12.14 | 11.57 | 11.98 | 4,618,078 | +1.70% |
| 2026-07-24 | 12.34 | 12.63 | 11.735 | 11.78 | 2,900,374 | -3.60% |
| 2026-07-23 | 12.39 | 12.87 | 12.075 | 12.22 | 3,745,715 | -2.00% |
| 2026-07-22 | 13.34 | 13.41 | 12.435 | 12.47 | 4,044,990 | -7.22% |
| 2026-07-21 | 13.3 | 13.75 | 12.94 | 13.44 | 6,812,302 | +0.75% |
| 2026-07-20 | 14.555 | 14.75 | 13.11 | 13.34 | 12,072,446 | -13.32% |
| 2026-07-17 | 15.995 | 16.39 | 15.18 | 15.39 | 6,618,903 | -1.22% |
| 2026-07-16 | 15.5 | 16.12 | 14.52 | 15.58 | 12,870,286 | -1.33% |
| 2026-07-15 | 15.3 | 16.07 | 14.85 | 15.79 | 5,020,701 | +5.06% |
| 2026-07-14 | 15.14 | 15.325 | 14.8 | 15.03 | 3,497,655 | -0.07% |
| 2026-07-13 | 13.83 | 16.15 | 13.52 | 15.04 | 10,668,223 | +6.89% |
| 2026-07-10 | 14.63 | 14.63 | 13.55 | 14.07 | 3,786,215 | -3.96% |
| 2026-07-09 | 14.61 | 15.36 | 14.32 | 14.65 | 5,512,624 | +3.83% |
| 2026-07-08 | 13.52 | 14.23 | 13 | 14.11 | 4,427,165 | +0.93% |
| 2026-07-07 | 13.98 | 14.31 | 13.44 | 13.98 | 3,461,579 | -2.51% |
| 2026-07-06 | 13.62 | 14.83 | 13.25 | 14.34 | 4,578,100 | +5.29% |
| 2026-07-02 | 13.97 | 14.24 | 13.234 | 13.62 | 3,788,616 | -1.23% |
| 2026-07-01 | 13.16 | 14.18 | 13.05 | 13.79 | 3,966,602 | +2.91% |
| 2026-06-30 | 13.63 | 13.7 | 12.8 | 13.4 | 4,099,363 | -2.55% |
| 2026-06-29 | 12.96 | 14.07 | 12.64 | 13.75 | 3,776,899 | +5.61% |
| 2026-06-26 | 12.5 | 13.37 | 12.257 | 13.02 | 8,354,793 | +3.42% |
| 2026-06-25 | 11.74 | 12.87 | 11.645 | 12.59 | 5,262,328 | +10.83% |
| 2026-06-24 | 10.26 | 11.44 | 10.26 | 11.36 | 5,960,048 | +12.92% |
| 2026-06-23 | 9.88 | 10.56 | 9.76 | 10.06 | 1,881,687 | -1.08% |
| 2026-06-22 | 10.49 | 10.86 | 9.65 | 10.17 | 2,506,301 | -3.51% |
| 2026-06-18 | 10 | 10.58 | 9.885 | 10.54 | 3,823,116 | +8.10% |
| 2026-06-17 | 9.7 | 10.63 | 9.517 | 9.75 | 3,261,601 | +0.62% |
| 2026-06-16 | 9.77 | 10.41 | 9.58 | 9.69 | 2,737,341 | -1.02% |
| 2026-06-15 | 9.98 | 10.31 | 9.59 | 9.79 | 2,519,540 | +2.09% |
| 2026-06-12 | 9.47 | 9.87 | 9.33 | 9.59 | 1,965,220 | +1.80% |
| 2026-06-11 | 9.7 | 9.72 | 9.14 | 9.42 | 3,685,184 | -1.98% |
| 2026-06-10 | 9.56 | 10.3 | 9.48 | 9.61 | 2,020,968 | -1.44% |
| 2026-06-09 | 10.06 | 10.12 | 9.08 | 9.75 | 4,011,394 | -2.89% |
| 2026-06-08 | 11.02 | 11.09 | 10.01 | 10.04 | 2,341,661 | -6.60% |
| 2026-06-05 | 11.75 | 11.95 | 10.38 | 10.75 | 4,148,751 | -11.16% |
| 2026-06-04 | 10.78 | 12.53 | 10.59 | 12.1 | 5,547,004 | +12.24% |
| 2026-06-03 | 10.98 | 11.05 | 10.37 | 10.78 | 2,908,280 | -3.23% |
| 2026-06-02 | 11.02 | 11.255 | 10.68 | 11.14 | 2,422,034 | -1.07% |
| 2026-06-01 | 10.99 | 11.72 | 10.52 | 11.26 | 3,001,304 | -1.23% |
| 2026-05-29 | 10.81 | 11.85 | 10.71 | 11.4 | 4,471,554 | +3.83% |
| 2026-05-28 | 9.42 | 11.05 | 9.36 | 10.98 | 4,115,408 | +15.70% |
| 2026-05-27 | 9.16 | 9.505 | 8.835 | 9.49 | 2,459,901 | +6.15% |
| 2026-05-26 | 8.72 | 9.22 | 8.6 | 8.94 | 2,391,627 | +5.55% |
| 2026-05-22 | 8.35 | 8.69 | 8.05 | 8.47 | 2,691,032 | +2.67% |
| 2026-05-21 | 7.86 | 8.58 | 7.7 | 8.25 | 4,167,068 | +3.77% |
| 2026-05-20 | 7.21 | 7.96 | 7.2 | 7.95 | 2,697,240 | +12.93% |
| 2026-05-19 | 6.65 | 7.13 | 6.476 | 7.04 | 1,868,556 | +4.76% |
| 2026-05-18 | 6.39 | 7.33 | 6.39 | 6.72 | 2,365,234 | +5.66% |
| 2026-05-15 | 6.52 | 6.59 | 6.32 | 6.36 | 1,773,845 | -5.22% |
| 2026-05-14 | 6.45 | 6.92 | 6.28 | 6.71 | 3,392,927 | +5.01% |
| 2026-05-13 | 6.82 | 7.393 | 6.345 | 6.39 | 5,780,489 | +5.79% |
| 2026-05-12 | 5.79 | 6.21 | 5.7 | 6.04 | 1,482,603 | +4.50% |