Personalis, Inc.PSNLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.52 | $9.79 | $9.43 | $9.51 | 49,376 |
| 2/2/2026 | $9.38 | $9.56 | $9.17 | $9.35 | 838,275 |
| 1/30/2026 | $9.75 | $9.94 | $9.21 | $9.37 | 1.01M |
| 1/29/2026 | $10.00 | $10.18 | $9.63 | $9.97 | 828,832 |
| 1/28/2026 | $10.35 | $10.45 | $9.92 | $9.99 | 1.08M |
| 1/27/2026 | $10.39 | $10.69 | $10.20 | $10.32 | 1.08M |
| 1/26/2026 | $10.28 | $10.68 | $10.01 | $10.36 | 1.07M |
| 1/23/2026 | $11.20 | $11.42 | $10.00 | $10.17 | 1.56M |
| 1/22/2026 | $9.71 | $11.50 | $9.71 | $11.25 | 2.08M |
| 1/21/2026 | $9.49 | $9.93 | $9.01 | $9.65 | 1.94M |
| 1/20/2026 | $9.46 | $9.88 | $9.18 | $9.39 | 1.53M |
| 1/16/2026 | $9.68 | $10.48 | $9.39 | $9.89 | 3.11M |
| 1/15/2026 | $9.41 | $9.82 | $9.35 | $9.61 | 1.16M |
| 1/14/2026 | $8.75 | $9.33 | $8.51 | $9.30 | 900,041 |
| 1/13/2026 | $8.66 | $9.18 | $8.46 | $8.78 | 1.16M |
| 1/12/2026 | $8.24 | $8.70 | $7.87 | $8.57 | 1.16M |
| 1/9/2026 | $8.53 | $8.54 | $8.02 | $8.10 | 1.18M |
| 1/8/2026 | $8.94 | $9.02 | $8.11 | $8.38 | 1.64M |
| 1/7/2026 | $9.06 | $9.74 | $9.00 | $9.35 | 1.36M |
| 1/6/2026 | $8.06 | $9.30 | $8.05 | $9.15 | 1.27M |
| 1/5/2026 | $7.90 | $8.09 | $7.73 | $8.02 | 1.22M |
| 1/2/2026 | $8.12 | $8.14 | $7.72 | $7.85 | 767,725 |
| 12/31/2025 | $8.00 | $8.11 | $7.91 | $7.96 | 559,900 |
| 12/30/2025 | $7.99 | $8.14 | $7.88 | $7.97 | 746,411 |
| 12/29/2025 | $8.01 | $8.27 | $7.89 | $7.93 | 741,320 |
| 12/26/2025 | $8.42 | $8.42 | $8.14 | $8.14 | 454,818 |
| 12/24/2025 | $8.44 | $8.76 | $8.23 | $8.41 | 437,000 |
| 12/23/2025 | $8.70 | $8.91 | $8.37 | $8.42 | 774,944 |
| 12/22/2025 | $8.80 | $9.10 | $8.70 | $8.72 | 834,529 |
| 12/19/2025 | $7.99 | $8.63 | $7.99 | $8.55 | 6.95M |
| 12/18/2025 | $8.03 | $8.38 | $7.80 | $7.93 | 1.38M |
| 12/17/2025 | $8.01 | $8.17 | $7.68 | $7.74 | 1.02M |
| 12/16/2025 | $8.41 | $8.66 | $7.95 | $7.98 | 999,340 |
| 12/15/2025 | $8.78 | $8.93 | $8.41 | $8.48 | 1.25M |
| 12/12/2025 | $9.37 | $9.39 | $8.77 | $8.77 | 4.34M |
| 12/11/2025 | $9.36 | $9.42 | $9.04 | $9.28 | 723,076 |
| 12/10/2025 | $9.26 | $9.54 | $9.09 | $9.27 | 1.14M |
| 12/9/2025 | $9.71 | $9.85 | $9.18 | $9.26 | 1.04M |
| 12/8/2025 | $9.68 | $9.83 | $9.43 | $9.82 | 1.36M |
| 12/5/2025 | $10.45 | $10.48 | $9.43 | $9.56 | 1.44M |
| 12/4/2025 | $10.09 | $10.50 | $9.86 | $10.48 | 950,522 |
| 12/3/2025 | $10.13 | $10.45 | $9.95 | $10.17 | 995,125 |
| 12/2/2025 | $9.76 | $10.31 | $9.66 | $10.10 | 1.08M |
| 12/1/2025 | $10.10 | $10.18 | $9.34 | $9.68 | 1.85M |
| 11/28/2025 | $10.80 | $10.80 | $10.41 | $10.73 | 606,045 |
| 11/26/2025 | $11.25 | $11.40 | $10.51 | $10.72 | 1.45M |
| 11/25/2025 | $9.97 | $11.23 | $9.41 | $11.21 | 2.88M |
| 11/24/2025 | $9.78 | $10.19 | $9.65 | $9.99 | 2.06M |
| 11/21/2025 | $8.28 | $9.88 | $8.22 | $9.73 | 1.95M |
| 11/20/2025 | $8.35 | $9.14 | $8.18 | $8.28 | 1.64M |
| 11/19/2025 | $7.67 | $8.42 | $7.61 | $8.24 | 1.11M |
| 11/18/2025 | $7.37 | $7.88 | $7.11 | $7.62 | 1.00M |
| 11/17/2025 | $7.41 | $7.77 | $7.23 | $7.48 | 3.03M |
| 11/14/2025 | $7.29 | $7.81 | $7.25 | $7.51 | 1.13M |
| 11/13/2025 | $7.93 | $8.14 | $7.57 | $7.60 | 1.03M |
| 11/12/2025 | $8.55 | $8.68 | $8.00 | $8.01 | 1.30M |
| 11/11/2025 | $8.63 | $8.70 | $8.06 | $8.44 | 1.22M |
| 11/10/2025 | $7.64 | $9.89 | $7.64 | $8.63 | 6.58M |
| 11/7/2025 | $7.00 | $7.14 | $6.63 | $6.93 | 1.44M |
| 11/6/2025 | $7.66 | $7.67 | $7.01 | $7.19 | 1.61M |
| 11/5/2025 | $7.95 | $8.67 | $7.34 | $7.66 | 2.11M |