Personalis Inc. (PSNL)
NASDAQ: PSNL
· Real-Time Price · USD
6.04
0.06 (1.00%)
At close: Sep 26, 2025, 3:59 PM
6.04
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
PSNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.96 | 6.17 | 5.90 | 6.04 | 6.04 | 1.00% | 885,741 |
| Sep 25, 2025 | 5.96 | 6.00 | 5.86 | 5.98 | 5.98 | -1.32% | 811,729 |
| Sep 24, 2025 | 6.09 | 6.18 | 5.89 | 6.06 | 6.06 | -0.82% | 807,119 |
| Sep 23, 2025 | 6.16 | 6.33 | 6.09 | 6.11 | 6.11 | -0.81% | 725,900 |
| Sep 22, 2025 | 6.12 | 6.28 | 6.05 | 6.16 | 6.16 | 0.98% | 793,346 |
| Sep 19, 2025 | 5.83 | 6.30 | 5.78 | 6.10 | 6.10 | 4.81% | 1,455,031 |
| Sep 18, 2025 | 5.76 | 6.08 | 5.76 | 5.82 | 5.82 | 1.57% | 639,300 |
| Sep 17, 2025 | 5.87 | 6.07 | 5.48 | 5.73 | 5.73 | -2.39% | 952,233 |
| Sep 16, 2025 | 5.88 | 5.95 | 5.71 | 5.87 | 5.87 | -1.01% | 717,537 |
| Sep 15, 2025 | 5.88 | 5.95 | 5.68 | 5.93 | 5.93 | 1.37% | 634,645 |
| Sep 12, 2025 | 6.06 | 6.06 | 5.68 | 5.85 | 5.85 | -4.10% | 1,006,890 |
| Sep 11, 2025 | 5.39 | 6.26 | 5.37 | 6.10 | 6.10 | 13.17% | 1,524,832 |
| Sep 10, 2025 | 5.44 | 5.57 | 5.32 | 5.39 | 5.39 | 0.00% | 936,200 |
| Sep 9, 2025 | 5.34 | 5.46 | 5.26 | 5.39 | 5.39 | 1.32% | 692,400 |
| Sep 8, 2025 | 5.28 | 5.40 | 5.21 | 5.32 | 5.32 | 1.53% | 760,961 |
| Sep 5, 2025 | 5.12 | 5.27 | 5.04 | 5.24 | 5.24 | 2.95% | 857,120 |
| Sep 4, 2025 | 4.89 | 5.12 | 4.73 | 5.09 | 5.09 | 4.95% | 980,056 |
| Sep 3, 2025 | 4.80 | 4.91 | 4.79 | 4.85 | 4.85 | 0.83% | 828,100 |
| Sep 2, 2025 | 4.80 | 4.91 | 4.67 | 4.81 | 4.81 | -1.64% | 901,400 |
| Aug 29, 2025 | 4.78 | 4.97 | 4.65 | 4.89 | 4.89 | 2.30% | 866,136 |