Personalis Inc. (PSNL)
NASDAQ: PSNL
· Real-Time Price · USD
5.24
0.15 (2.95%)
At close: Sep 05, 2025, 3:59 PM
5.16
-1.53%
After-hours: Sep 05, 2025, 05:19 PM EDT
PSNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.12 | 5.27 | 5.04 | 5.24 | 5.24 | 2.95% | 842,181 |
| 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 |
| Aug 28, 2025 | 4.85 | 4.87 | 4.73 | 4.78 | 4.78 | 0.00% | 535,961 |
| Aug 27, 2025 | 4.86 | 4.93 | 4.74 | 4.78 | 4.78 | -2.05% | 683,343 |
| Aug 26, 2025 | 4.71 | 4.90 | 4.71 | 4.88 | 4.88 | 3.83% | 742,414 |
| Aug 25, 2025 | 4.85 | 4.93 | 4.68 | 4.70 | 4.70 | -2.69% | 698,800 |
| Aug 22, 2025 | 4.76 | 5.03 | 4.66 | 4.83 | 4.83 | 3.65% | 1,300,120 |
| Aug 21, 2025 | 4.64 | 4.69 | 4.59 | 4.66 | 4.66 | 0.43% | 480,449 |
| Aug 20, 2025 | 4.49 | 4.68 | 4.44 | 4.64 | 4.64 | 2.43% | 635,100 |
| Aug 19, 2025 | 4.86 | 4.88 | 4.49 | 4.53 | 4.53 | -6.60% | 1,216,500 |
| Aug 18, 2025 | 4.59 | 4.86 | 4.44 | 4.85 | 4.85 | 5.43% | 924,800 |
| Aug 15, 2025 | 4.69 | 4.78 | 4.60 | 4.60 | 4.60 | -1.29% | 1,044,484 |
| Aug 14, 2025 | 4.73 | 4.83 | 4.57 | 4.66 | 4.66 | -3.52% | 795,638 |
| Aug 13, 2025 | 4.64 | 4.93 | 4.59 | 4.83 | 4.83 | 5.69% | 1,282,800 |
| Aug 12, 2025 | 4.54 | 4.72 | 4.51 | 4.57 | 4.57 | 1.56% | 1,125,347 |
| Aug 11, 2025 | 4.52 | 4.66 | 4.42 | 4.50 | 4.50 | -0.22% | 958,800 |
| Aug 8, 2025 | 4.58 | 4.62 | 4.35 | 4.51 | 4.51 | -0.88% | 1,154,123 |