Personalis, Inc.PSN.LNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1445.50 | $1449.50 | $1358.00 | $1374.00 | 1.62M |
| 3/2/2026 | $1487.50 | $1496.50 | $1452.00 | $1461.00 | 1.43M |
| 2/27/2026 | $1524.00 | $1534.50 | $1497.00 | $1506.00 | 1.67M |
| 2/26/2026 | $1527.00 | $1540.00 | $1513.67 | $1519.00 | 1.02M |
| 2/25/2026 | $1533.50 | $1544.00 | $1515.00 | $1522.00 | 900,566 |
| 2/24/2026 | $1504.50 | $1544.00 | $1504.50 | $1528.00 | 954,742 |
| 2/23/2026 | $1536.50 | $1541.58 | $1522.00 | $1523.00 | 625,435 |
| 2/20/2026 | $1535.50 | $1546.50 | $1528.10 | $1536.50 | 816,170 |
| 2/19/2026 | $1547.00 | $1547.00 | $1520.48 | $1531.00 | 497,591 |
| 2/18/2026 | $1537.00 | $1552.00 | $1520.00 | $1543.50 | 953,567 |
| 2/17/2026 | $1508.00 | $1537.00 | $1508.00 | $1531.50 | 737,617 |
| 2/16/2026 | $1514.00 | $1520.46 | $1493.50 | $1504.50 | 764,020 |
| 2/13/2026 | $1517.50 | $1532.00 | $1496.50 | $1520.00 | 2.11M |
| 2/12/2026 | $1520.00 | $1533.00 | $1483.08 | $1528.00 | 1.53M |
| 2/11/2026 | $1430.00 | $1521.00 | $1405.58 | $1509.00 | 3.20M |
| 2/10/2026 | $1410.00 | $1440.75 | $1410.00 | $1433.00 | 1.29M |
| 2/9/2026 | $1416.00 | $1446.00 | $1370.50 | $1399.00 | 1.78M |
| 2/6/2026 | $1414.50 | $1424.00 | $1404.50 | $1413.50 | 2.52M |
| 2/5/2026 | $1453.50 | $1453.50 | $1395.00 | $1427.00 | 2.45M |
| 2/4/2026 | $1447.00 | $1486.50 | $1441.00 | $1462.00 | 2.17M |
| 2/3/2026 | $1427.50 | $1447.70 | $1419.50 | $1447.00 | 3.00M |
| 2/2/2026 | $1404.00 | $1426.50 | $1397.53 | $1425.50 | 1.87M |
| 1/30/2026 | $1434.50 | $1445.50 | $1403.00 | $1406.00 | 1.48M |
| 1/29/2026 | $1453.00 | $1459.00 | $1434.50 | $1434.50 | 719,755 |
| 1/28/2026 | $1425.00 | $1449.50 | $1415.00 | $1449.50 | 547,607 |
| 1/27/2026 | $1415.00 | $1429.10 | $1408.20 | $1423.00 | 481,089 |
| 1/26/2026 | $1411.50 | $1418.00 | $1405.65 | $1413.00 | 475,917 |
| 1/23/2026 | $1406.50 | $1415.57 | $1391.50 | $1406.00 | 587,021 |
| 1/22/2026 | $1419.00 | $1424.50 | $1378.50 | $1411.50 | 962,115 |
| 1/21/2026 | $1414.00 | $1418.50 | $1391.21 | $1401.50 | 1.41M |
| 1/20/2026 | $1403.50 | $1414.50 | $1384.50 | $1414.00 | 838,648 |
| 1/19/2026 | $1402.00 | $1419.00 | $1392.00 | $1411.50 | 808,424 |
| 1/16/2026 | $1406.50 | $1414.50 | $1391.30 | $1414.50 | 1.05M |
| 1/15/2026 | $1328.00 | $1409.50 | $1318.00 | $1406.50 | 1.46M |
| 1/14/2026 | $1394.50 | $1394.50 | $1348.75 | $1351.50 | 1.34M |
| 1/13/2026 | $1430.00 | $1454.00 | $1378.00 | $1378.00 | 1.78M |
| 1/12/2026 | $1397.00 | $1418.00 | $1387.00 | $1414.50 | 1.75M |
| 1/9/2026 | $1387.00 | $1403.50 | $1384.00 | $1396.50 | 1.38M |
| 1/8/2026 | $1400.00 | $1405.50 | $1375.00 | $1391.00 | 1.43M |
| 1/7/2026 | $1362.00 | $1398.00 | $1351.00 | $1391.50 | 1.30M |
| 1/6/2026 | $1358.50 | $1381.00 | $1350.00 | $1353.50 | 949,186 |
| 1/5/2026 | $1369.50 | $1371.00 | $1343.00 | $1360.00 | 598,664 |
| 1/2/2026 | $1352.50 | $1364.14 | $1346.30 | $1359.50 | 547,692 |
| 12/31/2025 | $1348.00 | $1363.00 | $1348.00 | $1358.50 | 201,400 |
| 12/30/2025 | $1347.00 | $1362.00 | $1333.50 | $1357.50 | 421,955 |
| 12/29/2025 | $1324.00 | $1360.00 | $1324.00 | $1341.50 | 677,649 |
| 12/24/2025 | $1330.50 | $1336.00 | $1322.00 | $1336.00 | 198,147 |
| 12/23/2025 | $1318.00 | $1329.00 | $1312.00 | $1322.50 | 509,124 |
| 12/22/2025 | $1312.50 | $1324.50 | $1307.50 | $1319.00 | 415,695 |
| 12/19/2025 | $1340.50 | $1341.50 | $1316.00 | $1317.00 | 1.72M |
| 12/18/2025 | $1331.50 | $1352.00 | $1319.00 | $1349.00 | 1.45M |
| 12/17/2025 | $1316.00 | $1345.00 | $1316.00 | $1336.00 | 3.55M |
| 12/16/2025 | $1310.50 | $1322.00 | $1301.50 | $1305.50 | 1.02M |
| 12/15/2025 | $1307.00 | $1314.00 | $1287.17 | $1303.50 | 848,548 |
| 12/12/2025 | $1328.00 | $1334.50 | $1304.50 | $1305.00 | 2.05M |
| 12/11/2025 | $1310.50 | $1324.50 | $1289.22 | $1324.50 | 4.02M |
| 12/10/2025 | $1302.50 | $1317.66 | $1296.00 | $1304.00 | 931,035 |
| 12/9/2025 | $1303.00 | $1322.98 | $1298.00 | $1298.50 | 1.51M |
| 12/8/2025 | $1340.50 | $1349.00 | $1298.50 | $1298.50 | 1.10M |
| 12/5/2025 | $1341.00 | $1370.00 | $1337.83 | $1345.00 | 1.37M |
| 12/4/2025 | $1350.00 | $1358.54 | $1342.00 | $1344.00 | 1.04M |