Dark

PSNL
Personalis, Inc. Common Stock
stock NASDAQ

At Close

Dec 30, 2025 3:59:57 PM EST

7.99USD+0.757%(+0.06)746,066

6.84Bid 9.16Ask 2.32Spread

Pre-market

Dec 30, 2025 9:26:30 AM EST

8.03USD+1.261%(+0.10)72,096

After-hours

Dec 30, 2025 4:21:30 PM EST

7.90USD-1.126%(-0.09)13,835

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	7.9500	8.1400	7.8900	7.9900	+0.757%	746,066	0.000%
2025-12-29	8.0100	8.2700	7.8852	7.9300	-2.580%	741,320	+0.757%
2025-12-26	8.4200	8.4200	8.1400	8.1400	-3.210%	454,818	-1.843%
2025-12-24	8.4400	8.7600	8.2300	8.4100	-0.119%	436,950	-4.994%
2025-12-23	8.7000	8.9100	8.3700	8.4200	-3.440%	774,944	-5.107%
2025-12-22	8.8000	9.0950	8.7000	8.7200	+1.988%	834,529	-8.372%
2025-12-19	7.9900	8.6300	7.9900	8.5500	+7.886%	6,946,287	-6.550%
2025-12-18	8.0300	8.3800	7.8000	7.9250	+2.390%	1,375,767	+0.820%
2025-12-17	8.0100	8.1700	7.6800	7.7400	-3.008%	1,019,088	+3.230%
2025-12-16	8.4100	8.6650	7.9500	7.9800	-5.896%	999,340	+0.125%
2025-12-15	8.7800	8.9250	8.4150	8.4800	-3.307%	1,250,664	-5.778%
2025-12-12	9.3700	9.3900	8.7650	8.7700	-5.496%	4,338,804	-8.894%
2025-12-11	9.3600	9.4200	9.0400	9.2800	+0.108%	723,076	-13.901%
2025-12-10	9.2600	9.5400	9.0889	9.2700	+0.108%	1,142,762	-13.808%
2025-12-09	9.7100	9.8480	9.1750	9.2600	-5.703%	1,040,883	-13.715%
2025-12-08	9.6800	9.8300	9.4250	9.8200	+2.720%	1,364,256	-18.635%
2025-12-05	10.4500	10.4800	9.4300	9.5600	-8.779%	1,439,452	-16.423%
2025-12-04	10.0900	10.5000	9.8600	10.4800	+3.048%	950,522	-23.760%
2025-12-03	10.1300	10.4500	9.9500	10.1700	+0.693%	995,125	-21.436%
2025-12-02	9.7600	10.3100	9.6600	10.1000	+4.339%	1,081,249	-20.891%
2025-12-01	10.1000	10.1800	9.3400	9.6800	-9.786%	1,848,982	-17.459%
2025-11-28	10.8000	10.8000	10.4100	10.7300	+0.093%	606,045	-25.536%
2025-11-26	11.2500	11.4000	10.5100	10.7200	-4.371%	1,450,766	-25.466%
2025-11-25	9.9700	11.2300	9.4100	11.2100	+12.212%	2,877,315	-28.724%
2025-11-24	9.7800	10.1850	9.6500	9.9900	+2.672%	2,057,778	-20.020%
2025-11-21	8.2800	9.8800	8.2200	9.7300	+17.512%	1,951,516	-17.883%
2025-11-20	8.3500	9.1400	8.1800	8.2800	+0.485%	1,637,615	-3.502%
2025-11-19	7.6700	8.4200	7.6100	8.2400	+8.136%	1,105,782	-3.034%
2025-11-18	7.3700	7.8782	7.1100	7.6200	+1.872%	1,004,570	+4.856%
2025-11-17	7.4100	7.7700	7.2266	7.4800	-0.399%	3,028,995	+6.818%
2025-11-14	7.2900	7.8100	7.2500	7.5100	-1.184%	1,126,932	+6.391%
2025-11-13	7.9300	8.1399	7.5700	7.6000	-5.119%	1,027,233	+5.132%
2025-11-12	8.5500	8.6800	8.0000	8.0100	-5.095%	1,302,961	-0.250%
2025-11-11	8.6300	8.7000	8.0600	8.4400	-2.202%	1,217,192	-5.332%
2025-11-10	7.6400	9.8850	7.6400	8.6300	+24.531%	6,575,827	-7.416%
2025-11-07	7.0000	7.1400	6.6250	6.9300	-3.549%	1,436,218	+15.296%
2025-11-06	7.6600	7.6700	7.0050	7.1850	-6.201%	1,608,218	+11.204%
2025-11-05	7.9500	8.6699	7.3400	7.6600	-12.257%	2,112,628	+4.308%
2025-11-04	8.7100	9.1950	8.5000	8.7300	-3.000%	1,782,992	-8.477%
2025-11-03	9.5600	9.5600	8.7500	9.0000	-6.639%	1,217,464	-11.222%
2025-10-31	9.5100	9.8550	9.3000	9.6400	+1.367%	726,236	-17.116%
2025-10-30	9.3900	10.0100	9.3600	9.5100	-0.419%	853,482	-15.983%
2025-10-29	9.9400	10.0600	9.4110	9.5500	-2.051%	1,237,640	-16.335%
2025-10-28	9.6500	10.0180	9.5110	9.7500	+0.723%	783,341	-18.051%
2025-10-27	9.6200	9.8350	9.3900	9.6800	0.000%	758,329	-17.459%
2025-10-24	9.7300	9.9283	9.6100	9.6800	+2.434%	823,491	-17.459%
2025-10-23	8.8600	9.6800	8.8450	9.4500	+5.882%	956,730	-15.450%
2025-10-22	9.4700	9.7618	8.5320	8.9250	-6.740%	1,553,353	-10.476%
2025-10-21	10.0000	10.3300	9.5500	9.5700	-5.435%	1,480,176	-16.510%
2025-10-20	9.2800	10.9500	9.2500	10.1200	+10.843%	2,486,257	-21.047%
2025-10-17	9.9700	10.1655	8.6500	9.1300	-11.187%	2,055,668	-12.486%
2025-10-16	8.5800	10.3450	8.5000	10.2800	+20.516%	3,168,258	-22.276%
2025-10-15	8.3200	8.9500	8.3100	8.5300	+3.771%	1,129,665	-6.331%
2025-10-14	8.0500	8.4665	7.7800	8.2200	-0.122%	726,812	-2.798%
2025-10-13	8.3300	8.5400	7.8207	8.2300	+1.355%	868,820	-2.916%
2025-10-10	8.7000	8.8400	8.0500	8.1200	-5.691%	1,280,344	-1.601%
2025-10-09	8.8000	8.8500	8.4000	8.6100	-0.806%	981,231	-7.201%
2025-10-08	7.6900	8.7000	7.6250	8.6800	+14.663%	1,654,523	-7.949%
2025-10-07	7.2200	7.6250	7.1800	7.5700	+5.139%	933,670	+5.548%
2025-10-06	7.4200	7.5200	7.1700	7.2000	-1.907%	976,753	+10.972%
2025-10-03	6.7700	7.4000	6.7700	7.3400	+8.419%	1,310,889	+8.856%
2025-10-02	6.9800	7.0650	6.5700	6.7700	-2.026%	824,332	+18.021%
2025-10-01	6.3600	6.9450	6.3600	6.9100	+5.982%	961,698	+15.630%
2025-09-30	6.2900	6.5300	6.1900	6.5200	+2.677%	530,329	+22.546%
2025-09-29	6.0900	6.4600	5.9450	6.3500	+5.132%	1,192,571	+25.827%
2025-09-26	5.9600	6.1700	5.9000	6.0400	+1.003%	885,941	+32.285%
2025-09-25	5.9600	5.9950	5.8600	5.9800	-1.320%	811,729	+33.612%
2025-09-24	6.0900	6.1800	5.8900	6.0600	-0.818%	807,119	+31.848%
2025-09-23	6.1600	6.3330	6.0900	6.1100	-0.812%	725,888	+30.769%
2025-09-22	6.1200	6.2800	6.0450	6.1600	+0.984%	793,346	+29.708%
2025-09-19	5.8300	6.3000	5.7800	6.1000	+4.811%	1,455,031	+30.984%
2025-09-18	5.7600	6.0800	5.7600	5.8200	+1.571%	639,286	+37.285%
2025-09-17	5.8700	6.0650	5.4800	5.7300	-2.385%	952,233	+39.442%
2025-09-16	5.8800	5.9500	5.7100	5.8700	-1.012%	717,537	+36.116%
2025-09-15	5.8800	5.9500	5.6800	5.9300	+1.368%	634,645	+34.739%
2025-09-12	6.0600	6.0600	5.6800	5.8500	-4.098%	1,006,890	+36.581%
2025-09-11	5.3900	6.2550	5.3700	6.1000	+13.173%	1,524,832	+30.984%
2025-09-10	5.4400	5.5650	5.3200	5.3900	0.000%	936,175	+48.237%
2025-09-09	5.3400	5.4550	5.2550	5.3900	+1.316%	692,396	+48.237%
2025-09-08	5.2800	5.4000	5.2100	5.3200	+1.527%	760,961	+50.188%
2025-09-05	5.1200	5.2700	5.0400	5.2400	+2.947%	857,120	+52.481%
2025-09-04	4.8900	5.1150	4.7300	5.0900	+4.948%	980,056	+56.974%
2025-09-03	4.8000	4.9100	4.7900	4.8500	+0.832%	828,100	+64.742%
2025-09-02	4.8000	4.9100	4.6713	4.8100	-1.636%	901,377	+66.112%
2025-08-29	4.7800	4.9700	4.6524	4.8900	+2.301%	866,136	+63.395%
2025-08-28	4.8500	4.8700	4.7300	4.7800	0.000%	535,961	+67.155%
2025-08-27	4.8600	4.9298	4.7400	4.7800	-2.049%	683,343	+67.155%
2025-08-26	4.7100	4.9000	4.7050	4.8800	+3.830%	742,414	+63.730%
2025-08-25	4.8500	4.9318	4.6832	4.7000	-2.692%	698,759	+70.000%
2025-08-22	4.7600	5.0300	4.6600	4.8300	+3.648%	1,300,120	+65.424%
2025-08-21	4.6400	4.6900	4.5900	4.6600	+0.431%	480,449	+71.459%
2025-08-20	4.4900	4.6787	4.4400	4.6400	+2.428%	635,074	+72.198%
2025-08-19	4.8600	4.8800	4.4900	4.5300	-6.598%	1,216,485	+76.380%
2025-08-18	4.5900	4.8550	4.4400	4.8500	+5.435%	924,768	+64.742%
2025-08-15	4.6900	4.7800	4.6000	4.6000	-1.288%	1,044,484	+73.696%
2025-08-14	4.7300	4.8300	4.5702	4.6600	-3.520%	795,638	+71.459%
2025-08-13	4.6400	4.9250	4.5900	4.8300	+5.689%	1,282,797	+65.424%
2025-08-12	4.5400	4.7200	4.5150	4.5700	+1.556%	1,125,347	+74.836%
2025-08-11	4.5200	4.6600	4.4200	4.5000	-0.222%	958,774	+77.556%
2025-08-08	4.5800	4.6150	4.3500	4.5100	-0.770%	1,154,123	+77.162%
2025-08-07	4.4700	4.6100	4.2850	4.5450	+3.178%	1,533,730	+75.798%
2025-08-06	4.1650	4.4400	3.8400	4.4050	-21.897%	3,626,844	+81.385%
2025-08-05	5.6900	5.8500	5.5601	5.6400	+1.257%	1,027,093	+41.667%
2025-08-04	5.4600	5.5800	5.3600	5.5700	+3.340%	677,188	+43.447%
2025-08-01	5.2400	5.5000	5.2204	5.3900	-1.642%	854,003	+48.237%
2025-07-31	5.4900	5.6385	5.4100	5.4800	-1.968%	726,934	+45.803%
2025-07-30	5.6000	5.8900	5.5000	5.5900	+0.179%	987,986	+42.934%
2025-07-29	6.2400	6.3199	5.5700	5.5800	-9.268%	1,402,129	+43.190%
2025-07-28	6.5700	6.5700	6.1500	6.1500	-5.239%	868,500	+29.919%
2025-07-25	6.7000	6.7000	6.4000	6.4900	-3.279%	590,839	+23.112%
2025-07-24	6.7600	6.9400	6.6919	6.7100	-0.740%	667,072	+19.076%
2025-07-23	6.5500	6.7800	6.4600	6.7600	+5.132%	854,866	+18.195%
2025-07-22	6.1500	6.4800	6.0900	6.4300	+3.710%	1,022,810	+24.261%
2025-07-21	6.2700	6.4550	6.1200	6.2000	+0.162%	893,580	+28.871%
2025-07-18	6.6000	6.6691	6.1150	6.1900	-4.475%	825,915	+29.079%
2025-07-17	6.4200	6.6483	6.3600	6.4800	+1.092%	929,759	+23.302%
2025-07-16	6.3700	6.4300	6.1900	6.4100	+1.585%	916,192	+24.649%
2025-07-15	6.5400	6.6000	6.1940	6.3100	-2.473%	990,271	+26.624%
2025-07-14	6.3100	6.4900	6.2500	6.4700	+1.570%	1,030,693	+23.493%
2025-07-11	6.8300	6.8580	6.3500	6.3700	-7.948%	1,233,160	+25.432%
2025-07-10	7.2000	7.3206	6.6100	6.9200	-3.352%	1,418,993	+15.462%
2025-07-09	6.9200	7.1700	6.7700	7.1600	+4.373%	2,020,543	+11.592%
2025-07-08	6.6800	6.8600	6.5150	6.8600	+2.695%	1,446,417	+16.472%
2025-07-07	7.3300	7.3800	6.5500	6.6800	-10.336%	1,945,318	+19.611%
2025-07-03	7.6000	7.7900	7.2750	7.4500	-0.733%	1,039,371	+7.248%
2025-07-02	6.5400	7.5200	6.3800	7.5050	+14.231%	2,210,557	+6.462%
2025-07-01	6.5100	6.7100	6.2700	6.5700	+0.152%	1,222,197	+21.613%
2025-06-30	6.6500	7.0300	6.5300	6.5600	-0.304%	2,230,658	+21.799%
2025-06-27	6.3500	6.6000	6.2000	6.5800	+3.297%	9,936,553	+21.429%
2025-06-26	6.0400	6.3900	5.8750	6.3700	+5.638%	1,047,114	+25.432%
2025-06-25	6.1700	6.1800	5.9100	6.0300	-2.110%	853,310	+32.504%
2025-06-24	6.3400	6.3900	6.0600	6.1600	-0.805%	1,206,326	+29.708%
2025-06-23	6.3200	6.3900	6.0100	6.2100	-3.271%	1,214,365	+28.663%
2025-06-20	6.6400	6.6400	6.2700	6.4200	-1.685%	2,017,366	+24.455%
2025-06-18	6.2600	6.7100	6.0600	6.5300	+4.815%	1,288,005	+22.358%
2025-06-17	6.3900	6.7200	6.2150	6.2300	-3.411%	1,380,420	+28.250%
2025-06-16	6.1200	6.6600	5.9800	6.4500	+7.321%	1,472,204	+23.876%
2025-06-13	5.8000	6.2340	5.7100	6.0100	+3.442%	1,532,651	+32.945%
2025-06-12	5.7800	5.9800	5.7200	5.8100	-0.853%	861,147	+37.522%
2025-06-11	5.6000	6.0700	5.5020	5.8600	+5.967%	1,063,160	+36.348%
2025-06-10	5.4000	5.6450	5.3100	5.5300	+2.407%	951,779	+44.485%
2025-06-09	5.3000	5.4450	5.1100	5.4000	+3.647%	775,396	+47.963%
2025-06-06	5.1700	5.4500	5.0325	5.2100	+2.964%	741,465	+53.359%
2025-06-05	5.1500	5.3850	4.9500	5.0600	-1.748%	972,543	+57.905%
2025-06-04	4.9200	5.2391	4.8600	5.1500	+5.533%	934,084	+55.146%
2025-06-03	4.9100	4.9900	4.6400	4.8800	+1.035%	617,320	+63.730%
2025-06-02	4.6400	4.9900	4.6300	4.8300	+4.320%	753,212	+65.424%
2025-05-30	4.5500	4.7200	4.4700	4.6300	+0.871%	463,546	+72.570%
2025-05-29	4.7200	4.7750	4.5200	4.5900	-2.340%	554,736	+74.074%
2025-05-28	4.7200	4.8400	4.6200	4.7000	+0.213%	617,714	+70.000%
2025-05-27	4.8900	5.0600	4.6800	4.6900	-1.883%	528,764	+70.362%
2025-05-23	4.4600	4.8250	4.4420	4.7800	+3.463%	484,424	+67.155%
2025-05-22	4.6800	4.7200	4.5000	4.6200	-2.119%	434,328	+72.944%
2025-05-21	4.8800	4.9600	4.7050	4.7200	-4.839%	680,564	+69.280%
2025-05-20	5.0200	5.0300	4.7900	4.9600	-1.195%	534,301	+61.089%
2025-05-19	4.7900	5.0300	4.7000	5.0200	+1.414%	539,112	+59.163%
2025-05-16	4.9200	5.0500	4.8500	4.9500	+1.227%	427,833	+61.414%
2025-05-15	4.8700	4.9250	4.6300	4.8900	+1.452%	423,125	+63.395%
2025-05-14	5.1400	5.2800	4.8000	4.8200	-6.226%	590,015	+65.768%
2025-05-13	5.1300	5.2500	4.9700	5.1400	+0.784%	529,073	+55.447%
2025-05-12	5.3900	5.3900	5.0417	5.1000	+1.190%	688,457	+56.667%
2025-05-09	5.1500	5.3100	4.9600	5.0400	-2.326%	788,397	+58.532%
2025-05-08	4.8400	5.6100	4.7900	5.1600	+6.612%	1,874,609	+54.845%
2025-05-07	4.3900	4.9380	4.2501	4.8400	+21.000%	1,639,967	+65.083%
2025-05-06	4.2700	4.2700	3.9800	4.0000	-6.103%	1,321,133	+99.750%
2025-05-05	4.1700	4.4900	4.0101	4.2600	+2.404%	763,519	+87.559%
2025-05-02	3.8700	4.3300	3.8700	4.1600	+7.772%	960,158	+92.067%
2025-05-01	3.9000	3.9350	3.7250	3.8600	+2.116%	562,453	+106.995%
2025-04-30	3.7200	3.8400	3.6200	3.7800	-0.526%	547,251	+111.376%
2025-04-29	3.7500	3.8600	3.7000	3.8000	+1.333%	552,471	+110.263%
2025-04-28	3.8300	3.9000	3.6300	3.7500	-2.344%	428,846	+113.067%
2025-04-25	3.7900	3.8780	3.6650	3.8400	+0.261%	366,554	+108.073%
2025-04-24	3.7000	3.8800	3.6700	3.8300	+4.076%	445,579	+108.616%
2025-04-23	3.6100	3.7800	3.5700	3.6800	+7.918%	1,138,096	+117.120%
2025-04-22	3.2300	3.4900	3.2000	3.4100	+7.911%	553,169	+134.311%
2025-04-21	3.1400	3.3200	3.0900	3.1600	-0.940%	598,350	+152.848%
2025-04-17	3.3000	3.3286	3.1000	3.1900	-3.040%	695,177	+150.470%
2025-04-16	3.1700	3.3000	3.1600	3.2900	+0.920%	501,882	+142.857%
2025-04-15	3.2100	3.3800	3.2100	3.2600	+0.617%	341,919	+145.092%
2025-04-14	3.3800	3.4000	3.1300	3.2400	-1.069%	644,854	+146.605%
2025-04-11	3.0500	3.3600	2.9600	3.2750	+8.086%	509,288	+143.969%
2025-04-10	3.2800	3.2800	2.9400	3.0300	-10.355%	659,166	+163.696%
2025-04-09	2.9000	3.4900	2.8600	3.3800	+12.667%	1,071,767	+136.391%
2025-04-08	3.4700	3.4799	2.9500	3.0000	-7.692%	736,984	+166.333%
2025-04-07	2.9000	3.4150	2.8262	3.2500	+4.502%	711,569	+145.846%
2025-04-04	3.1100	3.2100	2.9300	3.1100	-5.758%	924,791	+156.913%
2025-04-03	3.2500	3.4000	3.2500	3.3000	-7.303%	770,345	+142.121%
2025-04-02	3.3600	3.7300	3.3600	3.5600	+3.188%	687,127	+124.438%
2025-04-01	3.4900	3.6500	3.3700	3.4500	-1.709%	685,363	+131.594%
2025-03-31	3.4200	3.6400	3.3341	3.5100	-3.039%	808,334	+127.635%
2025-03-28	3.5600	3.6500	3.5100	3.6200	+1.117%	688,846	+120.718%
2025-03-27	3.4100	3.6050	3.3600	3.5800	+4.678%	530,661	+123.184%
2025-03-26	3.6400	3.6500	3.3850	3.4200	-5.000%	932,748	+133.626%
2025-03-25	3.8400	3.8580	3.6000	3.6000	-6.250%	1,260,508	+121.944%
2025-03-24	3.6500	3.9200	3.6400	3.8400	+7.865%	843,763	+108.073%
2025-03-21	3.5400	3.6500	3.5207	3.5600	-1.385%	641,994	+124.438%
2025-03-20	3.6100	3.7800	3.6050	3.6100	-1.635%	986,284	+121.330%
2025-03-19	3.6000	3.8200	3.6000	3.6700	+2.228%	1,002,971	+117.711%
2025-03-18	3.7200	3.7900	3.5600	3.5900	-5.526%	623,093	+122.563%
2025-03-17	3.8100	3.9300	3.6900	3.8000	+4.683%	742,472	+110.263%
2025-03-14	3.6600	3.7800	3.5500	3.6300	+1.681%	624,804	+120.110%
2025-03-13	3.8900	3.9386	3.4500	3.5700	-6.545%	802,879	+123.810%
2025-03-12	3.7100	4.0100	3.7100	3.8200	+6.555%	971,460	+109.162%
2025-03-11	3.5400	3.7150	3.3800	3.5850	-0.139%	1,140,630	+122.873%
2025-03-10	4.0000	4.0366	3.4800	3.5900	-13.285%	1,143,728	+122.563%
2025-03-07	4.2100	4.4259	4.1100	4.1400	-1.896%	925,522	+92.995%
2025-03-06	4.3800	4.4000	4.1200	4.2200	-6.013%	1,419,661	+89.336%
2025-03-05	4.1400	4.5100	4.0250	4.4900	+9.246%	1,066,479	+77.951%
2025-03-04	3.9500	4.2100	3.6900	4.1100	0.000%	2,011,201	+94.404%
2025-03-03	4.2600	4.2600	3.9100	4.1100	-0.725%	1,348,366	+94.404%
2025-02-28	4.0100	4.5799	3.9100	4.1400	-2.358%	1,332,692	+92.995%
2025-02-27	4.5500	4.7000	4.2250	4.2400	-5.357%	1,227,754	+88.443%
2025-02-26	4.2500	4.6400	4.2400	4.4800	+5.910%	935,447	+78.348%
2025-02-25	4.5000	4.5500	4.0200	4.2300	-7.541%	1,701,228	+88.889%
2025-02-24	4.7200	4.8300	4.3600	4.5750	-2.969%	1,653,444	+74.645%
2025-02-21	5.5400	5.5898	4.7100	4.7150	-13.168%	1,090,708	+69.459%
2025-02-20	5.7400	5.7800	5.0800	5.4300	-6.781%	1,045,124	+47.145%
2025-02-19	6.0300	6.1000	5.6583	5.8250	-3.560%	994,639	+37.167%
2025-02-18	5.8100	6.4300	5.7000	6.0400	+9.619%	1,872,505	+32.285%
2025-02-14	5.1600	6.1800	5.1500	5.5100	+10.421%	2,440,886	+45.009%
2025-02-13	4.7000	5.1200	4.5210	4.9900	+7.082%	1,174,297	+60.120%
2025-02-12	4.6400	4.6950	4.4700	4.6600	-2.408%	629,789	+71.459%
2025-02-11	4.9400	4.9450	4.7100	4.7750	-4.691%	905,721	+67.330%
2025-02-10	4.9200	5.0600	4.7600	5.0100	+1.829%	576,414	+59.481%
2025-02-07	5.1200	5.3300	4.7090	4.9200	-4.651%	968,006	+62.398%
2025-02-06	5.5000	5.6200	5.1600	5.1600	-3.189%	505,131	+54.845%
2025-02-05	5.0800	5.5080	5.0800	5.3300	+5.545%	1,209,273	+49.906%
2025-02-04	4.8900	5.0950	4.8600	5.0500	+3.272%	691,034	+58.218%
2025-02-03	5.0000	5.0600	4.8150	4.8900	-6.322%	798,796	+63.395%
2025-01-31	5.3600	5.5000	5.1600	5.2200	-2.612%	575,482	+53.065%
2025-01-30	5.0700	5.4200	5.0700	5.3600	+6.986%	590,638	+49.067%
2025-01-29	5.4900	5.6900	4.9900	5.0100	-7.904%	1,159,564	+59.481%
2025-01-28	5.7900	5.9132	5.4200	5.4400	-6.368%	801,908	+46.875%
2025-01-27	5.9000	6.0100	5.5600	5.8100	-5.065%	1,902,158	+37.522%
2025-01-24	6.2700	6.2737	5.9200	6.1200	-0.488%	1,228,975	+30.556%
2025-01-23	5.7100	6.2800	5.6000	6.1500	+9.821%	3,974,659	+29.919%
2025-01-22	5.8200	5.8200	5.3000	5.6000	+0.901%	1,764,954	+42.679%
2025-01-21	5.0100	5.6801	4.9900	5.5500	+13.497%	1,148,083	+43.964%
2025-01-17	4.7800	5.0400	4.7000	4.8900	+2.301%	505,980	+63.395%
2025-01-16	5.1600	5.2350	4.7800	4.7800	-7.544%	682,307	+67.155%
2025-01-15	5.1700	5.5000	4.9750	5.1700	+0.780%	896,695	+54.545%
2025-01-14	5.4600	5.4900	5.0000	5.1300	-4.112%	683,611	+55.750%
2025-01-13	5.2800	5.6000	5.1500	5.3500	-4.293%	936,028	+49.346%
2025-01-10	5.5600	5.6450	5.2800	5.5900	-0.179%	1,095,374	+42.934%
2025-01-08	6.0200	6.0300	5.2200	5.6000	-6.355%	1,703,516	+42.679%
2025-01-07	6.5000	6.7100	5.9700	5.9800	-6.708%	777,859	+33.612%
2025-01-06	6.8000	6.9800	6.3700	6.4100	-3.464%	1,070,171	+24.649%
2025-01-03	6.3100	6.7300	6.2500	6.6400	+5.901%	741,857	+20.331%
2025-01-02	5.7500	6.7200	5.7500	6.2700	+8.478%	1,256,966	+27.432%
2024-12-31	5.9700	6.0899	5.4800	5.7800	-3.183%	1,014,844	+38.235%
2024-12-30	5.8500	6.1700	5.6800	5.9700	+1.704%	795,537	+33.836%
2024-12-27	6.2900	6.4500	5.8300	5.8700	-6.230%	1,017,365	+36.116%
2024-12-26	6.1300	6.3050	5.7600	6.2600	+2.791%	982,519	+27.636%
2024-12-24	5.9600	6.2000	5.6100	6.0900	+2.353%	896,759	+31.199%
2024-12-23	5.8600	6.5600	5.7400	5.9500	+3.478%	1,604,685	+34.286%
2024-12-20	5.6900	7.1900	5.6003	5.7500	+9.316%	8,041,021	+38.957%
2024-12-19	3.8100	5.3000	3.8100	5.2600	+47.753%	4,824,731	+51.901%
2024-12-18	3.8500	3.9422	3.3700	3.5600	-7.292%	1,154,508	+124.438%
2024-12-17	3.7100	4.1400	3.7000	3.8400	+3.504%	969,515	+108.073%
2024-12-16	3.8200	3.9300	3.6530	3.7100	-2.880%	472,387	+115.364%
2024-12-13	3.4700	3.9300	3.3600	3.8200	+6.704%	809,095	+109.162%
2024-12-12	3.7300	3.7650	3.5500	3.5800	-4.533%	423,082	+123.184%
2024-12-11	3.8100	3.8350	3.5800	3.7500	-1.055%	308,941	+113.067%
2024-12-10	4.0000	4.0100	3.7800	3.7900	-5.368%	378,407	+110.818%
2024-12-09	4.1800	4.2362	3.9900	4.0050	-3.494%	509,901	+99.501%
2024-12-06	3.7400	4.1600	3.7400	4.1500	+9.788%	616,978	+92.530%
2024-12-05	3.9800	3.9800	3.7500	3.7800	-5.263%	583,529	+111.376%
2024-12-04	3.8900	4.1000	3.8800	3.9900	+2.571%	583,957	+100.251%
2024-12-03	3.8700	3.9900	3.8500	3.8900	-0.256%	544,856	+105.398%
2024-12-02	3.8900	4.0100	3.8000	3.9000	-1.763%	399,376	+104.872%
2024-11-29	3.9500	4.0449	3.8700	3.9700	+1.018%	337,313	+101.259%
2024-11-27	3.7300	4.1800	3.7300	3.9300	+5.362%	949,326	+103.308%
2024-11-26	3.6100	3.7800	3.5700	3.7300	+3.611%	574,129	+114.209%
2024-11-25	3.5500	3.7700	3.5400	3.6000	+3.746%	493,946	+121.944%
2024-11-22	3.3800	3.5450	3.3300	3.4700	+2.663%	652,360	+130.259%
2024-11-21	3.5000	3.5000	3.2800	3.3800	-2.312%	706,680	+136.391%
2024-11-20	3.7600	3.7795	3.4150	3.4600	-6.233%	1,180,281	+130.925%
2024-11-19	3.4100	3.7400	3.3400	3.6900	+2.786%	695,166	+116.531%
2024-11-18	3.8500	3.8750	3.5800	3.5900	-7.712%	1,074,292	+122.563%
2024-11-15	4.2400	4.3488	3.8300	3.8900	-9.535%	1,015,842	+105.398%
2024-11-14	4.7600	4.7700	4.2900	4.3000	-9.474%	806,573	+85.814%
2024-11-13	5.3000	5.4028	4.7000	4.7500	-9.178%	1,136,974	+68.211%
2024-11-12	4.9000	5.3200	4.7006	5.2300	+6.301%	1,541,122	+52.772%
2024-11-11	4.7200	4.9800	4.5200	4.9200	+8.132%	1,037,171	+62.398%
2024-11-08	4.4300	4.6611	4.1536	4.5500	+5.324%	1,264,613	+75.604%
2024-11-07	4.8000	5.0600	4.2300	4.3200	-22.581%	2,471,106	+84.954%
2024-11-06	5.8200	5.8200	5.2900	5.5800	-1.064%	882,315	+43.190%
2024-11-05	5.0600	5.6400	4.9700	5.6400	+12.800%	860,841	+41.667%
2024-11-04	5.0600	5.1900	4.9200	5.0000	-1.768%	665,263	+59.800%
2024-11-01	5.0600	5.6000	5.0500	5.0900	+0.792%	1,274,332	+56.974%
2024-10-31	5.1700	5.2500	5.0200	5.0500	-2.697%	502,875	+58.218%
2024-10-30	5.0600	5.3400	5.0000	5.1900	+1.170%	518,719	+53.950%
2024-10-29	5.2000	5.2900	4.9620	5.1300	-0.774%	530,485	+55.750%
2024-10-28	4.7600	5.3500	4.7600	5.1700	+9.766%	640,004	+54.545%
2024-10-25	4.7100	4.9486	4.7000	4.7100	+0.213%	313,571	+69.639%
2024-10-24	4.7600	4.8489	4.6900	4.7000	+0.213%	222,861	+70.000%
2024-10-23	4.6700	4.7700	4.5400	4.6900	-0.213%	399,241	+70.362%
2024-10-22	4.6900	4.8250	4.6900	4.7000	-1.468%	239,018	+70.000%
2024-10-21	4.8900	4.9229	4.6850	4.7700	-2.053%	560,625	+67.505%
2024-10-18	4.6900	4.9250	4.6500	4.8700	+5.411%	366,528	+64.066%
2024-10-17	4.7900	4.7900	4.5500	4.6200	-3.347%	461,642	+72.944%
2024-10-16	4.8600	4.9200	4.7287	4.7800	-1.848%	322,943	+67.155%
2024-10-15	4.5000	5.0800	4.5000	4.8700	+6.565%	598,868	+64.066%
2024-10-14	4.7300	4.7900	4.5200	4.5700	-3.383%	560,991	+74.836%
2024-10-11	4.9400	5.1600	4.7050	4.7300	-4.251%	723,198	+68.922%
2024-10-10	5.0100	5.0500	4.8300	4.9400	-2.178%	251,847	+61.741%
2024-10-09	5.2000	5.3192	4.9400	5.0500	-3.071%	561,926	+58.218%
2024-10-08	5.1100	5.5200	5.1100	5.2100	+1.957%	534,478	+53.359%
2024-10-07	5.1400	5.1899	4.9500	5.1100	-1.541%	336,583	+56.360%
2024-10-04	4.8500	5.2000	4.8100	5.1900	+7.453%	465,541	+53.950%
2024-10-03	4.8200	4.9200	4.7400	4.8300	+0.207%	370,121	+65.424%
2024-10-02	4.9000	4.9000	4.7100	4.8200	-2.231%	502,233	+65.768%
2024-10-01	5.3300	5.4100	4.8300	4.9300	-8.364%	605,766	+62.069%
2024-09-30	5.1800	5.5500	5.0604	5.3800	+3.065%	677,061	+48.513%
2024-09-27	5.4100	5.4700	5.1300	5.2200	+1.163%	590,612	+53.065%
2024-09-26	4.6800	5.1700	4.6800	5.1600	+10.730%	733,932	+54.845%
2024-09-25	4.8400	5.0602	4.6600	4.6600	-3.719%	764,712	+71.459%
2024-09-24	5.0700	5.1673	4.6350	4.8400	-4.442%	1,081,309	+65.083%
2024-09-23	5.7000	5.7300	5.0528	5.0650	-11.760%	897,525	+57.749%
2024-09-20	6.0000	6.1500	5.4700	5.7400	-3.204%	1,203,803	+39.199%
2024-09-19	5.8000	6.2300	5.6200	5.9300	+7.428%	1,699,542	+34.739%
2024-09-18	5.7600	5.9249	5.3600	5.5200	-2.646%	1,007,393	+44.746%
2024-09-17	5.4700	5.9350	5.3400	5.6700	+2.717%	749,480	+40.917%
2024-09-16	5.6600	5.6800	5.3900	5.5200	-2.988%	501,222	+44.746%
2024-09-13	5.7600	5.9100	5.4600	5.6900	-0.698%	594,895	+40.422%
2024-09-12	6.0000	6.0500	5.5501	5.7300	-3.697%	977,978	+39.442%
2024-09-11	5.7800	6.0200	5.5400	5.9500	+3.120%	1,854,955	+34.286%
2024-09-10	5.4400	5.9000	5.3000	5.7700	+8.459%	862,048	+38.475%
2024-09-09	5.4100	5.4974	5.1000	5.3200	-0.931%	463,479	+50.188%
2024-09-06	5.1000	5.3900	4.8500	5.3700	+4.070%	695,504	+48.790%
2024-09-05	5.3800	5.6100	5.0200	5.1600	-4.267%	629,119	+54.845%
2024-09-04	5.1200	5.6700	5.0001	5.3900	+3.257%	805,260	+48.237%
2024-09-03	5.3799	5.7783	5.1950	5.2200	-4.044%	834,907	+53.065%
2024-08-30	5.7800	6.1900	5.1600	5.4400	-6.207%	1,341,060	+46.875%
2024-08-29	5.6200	5.8650	5.5000	5.8000	+4.882%	1,337,803	+37.759%
2024-08-28	5.5200	5.7700	5.3700	5.5300	-3.993%	700,011	+44.485%
2024-08-27	5.8400	5.8400	5.3400	5.7600	-0.690%	786,119	+38.715%
2024-08-26	6.1000	6.2300	5.6000	5.8000	-2.848%	1,324,615	+37.759%
2024-08-23	5.8600	6.2600	5.7350	5.9700	+4.553%	1,263,142	+33.836%
2024-08-22	6.4500	6.4500	5.5800	5.7100	-9.937%	1,972,074	+39.930%
2024-08-21	6.0300	6.4400	5.6979	6.3400	+11.424%	1,892,226	+26.025%
2024-08-20	5.8500	6.2788	5.4500	5.6900	-2.568%	1,473,563	+40.422%
2024-08-19	6.0100	6.3500	5.6000	5.8400	-2.504%	2,716,740	+36.815%
2024-08-16	5.1600	7.2000	5.1600	5.9900	+18.146%	6,296,668	+33.389%
2024-08-15	4.5500	5.1000	4.2000	5.0700	+13.677%	1,111,395	+57.594%
2024-08-14	4.6800	4.8999	4.3600	4.4600	-4.292%	1,111,281	+79.148%
2024-08-13	4.3100	5.0000	4.0700	4.6600	+8.121%	2,412,685	+71.459%
2024-08-12	3.2900	4.5847	3.2700	4.3100	+32.209%	4,741,520	+85.383%
2024-08-09	3.4300	3.5000	3.0500	3.2600	-4.956%	714,460	+145.092%
2024-08-08	3.4500	3.6700	3.1500	3.4300	+19.097%	1,305,876	+132.945%
2024-08-07	3.2700	3.4500	2.8100	2.8800	-10.000%	846,828	+177.431%
2024-08-06	3.1600	3.5400	3.1600	3.2000	+1.587%	534,644	+149.688%
2024-08-05	3.2000	3.4700	2.9000	3.1500	-12.500%	1,028,063	+153.651%
2024-08-02	3.3200	3.7500	3.1200	3.6000	+0.840%	778,876	+121.944%
2024-08-01	3.4500	3.8900	3.0700	3.5700	+3.478%	1,447,340	+123.810%
2024-07-31	3.1100	3.5401	2.9700	3.4500	+10.577%	863,662	+131.594%
2024-07-30	2.9700	3.2400	2.9600	3.1200	+3.827%	549,421	+156.090%
2024-07-29	3.5500	3.6800	2.9100	3.0050	-12.899%	984,781	+165.890%
2024-07-26	2.9500	3.5000	2.9300	3.4500	+20.629%	1,903,285	+131.594%
2024-07-25	2.8300	3.1600	2.8100	2.8600	+0.704%	685,637	+179.371%
2024-07-24	2.7500	3.0800	2.6400	2.8400	-1.389%	866,319	+181.338%
2024-07-23	2.8400	3.1100	2.6100	2.8800	-3.356%	1,008,057	+177.431%
2024-07-22	3.4100	3.5200	2.9600	2.9800	-22.597%	3,105,608	+168.121%
2024-07-19	2.5000	4.5200	2.5000	3.8500	+57.143%	22,802,605	+107.532%
2024-07-18	2.2200	2.6600	2.2200	2.4500	+8.889%	2,008,932	+226.122%
2024-07-17	2.0000	2.2600	1.9900	2.2500	+11.940%	948,152	+255.111%
2024-07-16	1.6200	2.1800	1.6200	2.0100	+24.845%	1,130,174	+297.512%
2024-07-15	1.6400	1.7300	1.6100	1.6100	-3.012%	255,911	+396.273%
2024-07-12	1.7000	1.7900	1.6100	1.6600	-2.353%	427,556	+381.325%
2024-07-11	1.5900	1.7900	1.5229	1.7000	+9.677%	876,470	+370.000%

.dark-mode .GSd9GQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSd9GQ{ color: #333333; background-color: white; border: 2px solid #333333; }PSNLPersonalis, Inc. Common Stockstock NASDAQ

PSNL
Personalis, Inc. Common Stock
stock NASDAQ