7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.90%

3,956.60

+57.70

+1.48%

76,804.03

-969.03

-1.25%

Crude Oil Dec 26

96.11

-8.01

-7.69%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Personalis, Inc. (PSNL)

15.76 -0.06 (-0.38%)

At close: 4:00:01 PM EST

15.76 0.00 (0.00%)

After hours: 4:23:46 PM EST

Trade PSNL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	15.92	15.93	15.74	15.76	15.76	2,070,243
Oct 30, 2026	15.86	15.94	15.65	15.82	15.82	2,364,400
Oct 29, 2026	15.98	16.05	15.88	15.93	15.93	749,200
Oct 28, 2026	15.93	16.11	15.86	16.00	16.00	1,229,200
Oct 27, 2026	15.86	16.13	15.80	15.98	15.98	1,829,300
Oct 26, 2026	15.81	15.98	15.77	15.88	15.88	1,140,600
Oct 23, 2026	15.73	15.89	15.67	15.85	15.85	1,115,900
Oct 22, 2026	15.90	15.96	15.63	15.82	15.82	2,694,800
Oct 21, 2026	15.76	16.11	15.76	15.90	15.90	2,791,300
Oct 20, 2026	15.94	16.00	15.85	15.94	15.94	2,380,300
Oct 19, 2026	15.83	16.02	15.74	15.88	15.88	3,155,600
Oct 16, 2026	15.86	16.00	15.51	15.65	15.65	3,305,800
Oct 15, 2026	15.88	16.08	15.83	15.93	15.93	2,141,000
Oct 14, 2026	15.71	16.00	15.68	15.90	15.90	3,262,400
Oct 13, 2026	15.82	15.97	15.79	15.85	15.85	3,817,200
Oct 12, 2026	16.01	16.17	15.80	15.80	15.80	2,254,300
Oct 9, 2026	16.19	16.24	15.98	16.00	16.00	1,835,900
Oct 8, 2026	15.92	16.20	15.92	16.06	16.06	1,467,500
Oct 7, 2026	15.77	16.10	15.68	16.00	16.00	3,817,900
Oct 6, 2026	16.25	16.58	15.84	16.03	16.03	5,659,800
Oct 5, 2026	16.12	16.47	16.02	16.40	16.40	1,702,500
Oct 2, 2026	16.38	16.44	16.12	16.28	16.28	1,139,100
Oct 1, 2026	16.22	16.32	16.07	16.17	16.17	1,659,800
Sep 30, 2026	16.42	16.59	16.26	16.28	16.28	981,400
Sep 29, 2026	16.25	16.47	16.08	16.35	16.35	1,037,800
Sep 28, 2026	16.22	16.48	16.00	16.32	16.32	1,669,500
Sep 25, 2026	16.74	16.77	16.38	16.46	16.46	1,014,000
Sep 24, 2026	16.16	16.63	16.10	16.57	16.57	1,705,800
Sep 23, 2026	16.16	16.42	16.09	16.35	16.35	1,123,800
Sep 22, 2026	16.29	16.48	16.13	16.36	16.36	1,369,300
Sep 21, 2026	16.38	16.50	16.07	16.24	16.24	1,816,200
Sep 18, 2026	16.30	16.44	16.12	16.40	16.40	3,180,400
Sep 17, 2026	16.42	16.45	16.13	16.23	16.23	5,649,400
Sep 16, 2026	16.20	16.39	15.96	16.11	16.11	2,255,900
Sep 15, 2026	16.15	16.40	15.91	16.10	16.10	2,426,600
Sep 14, 2026	16.15	16.40	16.05	16.29	16.29	1,690,100
Sep 11, 2026	16.46	16.58	16.19	16.21	16.21	1,407,000
Sep 10, 2026	16.07	16.49	16.00	16.33	16.33	2,296,700
Sep 9, 2026	16.60	16.83	16.38	16.40	16.40	2,782,900
Sep 8, 2026	17.20	17.35	16.46	16.60	16.60	2,548,500
Sep 4, 2026	16.67	17.23	16.52	17.20	17.20	2,522,200
Sep 3, 2026	16.95	17.00	16.44	16.83	16.83	2,492,800
Sep 2, 2026	17.14	17.16	16.71	16.73	16.73	2,225,500
Sep 1, 2026	17.00	17.38	16.81	17.06	17.06	3,618,900
Aug 31, 2026	17.00	17.24	16.60	16.78	16.78	2,845,900
Aug 28, 2026	16.75	17.24	16.60	17.07	17.07	2,973,200
Aug 27, 2026	17.08	17.64	16.55	16.80	16.80	4,943,700
Aug 26, 2026	17.18	17.50	16.84	17.08	17.08	2,174,600
Aug 25, 2026	17.09	17.48	16.80	17.25	17.25	2,896,400
Aug 24, 2026	17.01	17.43	16.79	17.06	17.06	4,792,900
Aug 21, 2026	16.66	18.89	16.62	18.38	18.38	7,996,300
Aug 20, 2026	15.91	17.06	15.91	16.88	16.88	14,208,500
Aug 19, 2026	15.22	15.94	14.42	15.81	15.81	8,279,900
Aug 18, 2026	13.77	13.98	13.68	13.91	13.91	1,025,400
Aug 17, 2026	13.90	14.23	13.78	13.89	13.89	1,093,900
Aug 14, 2026	14.11	14.33	13.92	14.04	14.04	1,042,600
Aug 13, 2026	14.30	14.51	14.03	14.42	14.42	1,168,600
Aug 12, 2026	14.03	14.28	13.87	14.21	14.21	1,549,800
Aug 11, 2026	14.26	14.35	13.95	14.02	14.02	3,233,000
Aug 10, 2026	14.09	14.81	14.02	14.50	14.50	4,209,100
Aug 7, 2026	13.24	14.30	13.13	14.16	14.16	3,211,400
Aug 6, 2026	13.22	13.45	12.92	13.03	13.03	1,701,000
Aug 5, 2026	13.44	13.73	13.35	13.52	13.52	1,470,500
Aug 4, 2026	13.40	13.60	13.08	13.52	13.52	1,679,100
Aug 3, 2026	12.44	13.45	12.35	13.20	13.20	4,849,100
Jul 31, 2026	12.75	12.87	12.30	12.66	12.66	2,744,300
Jul 30, 2026	11.89	12.32	11.82	12.28	12.28	2,742,800
Jul 29, 2026	11.86	12.23	11.52	11.73	11.73	2,064,700
Jul 28, 2026	11.82	12.04	11.55	11.88	11.88	2,809,600
Jul 27, 2026	11.95	12.14	11.57	11.98	11.98	4,618,100
Jul 24, 2026	12.34	12.63	11.73	11.78	11.78	2,900,400
Jul 23, 2026	12.39	12.87	12.07	12.22	12.22	3,745,700
Jul 22, 2026	13.34	13.41	12.44	12.47	12.47	4,045,000
Jul 21, 2026	13.30	13.75	12.94	13.44	13.44	6,812,200
Jul 20, 2026	14.56	14.75	13.11	13.34	13.34	12,072,400
Jul 17, 2026	15.99	16.39	15.18	15.39	15.39	6,618,900
Jul 16, 2026	15.50	16.12	14.52	15.58	15.58	12,870,300
Jul 15, 2026	15.30	16.07	14.85	15.79	15.79	5,020,700
Jul 14, 2026	15.14	15.32	14.80	15.03	15.03	3,497,700
Jul 13, 2026	13.83	16.15	13.52	15.04	15.04	10,668,200
Jul 10, 2026	14.63	14.63	13.55	14.07	14.07	3,786,200
Jul 9, 2026	14.61	15.36	14.32	14.65	14.65	5,512,400
Jul 8, 2026	13.52	14.23	13.00	14.11	14.11	4,427,000
Jul 7, 2026	13.98	14.31	13.44	13.98	13.98	3,461,400
Jul 6, 2026	13.62	14.83	13.25	14.34	14.34	4,578,100
Jul 2, 2026	13.97	14.24	13.23	13.62	13.62	3,782,800
Jul 1, 2026	13.16	14.18	13.05	13.79	13.79	3,966,600
Jun 30, 2026	13.63	13.70	12.80	13.40	13.40	4,099,100
Jun 29, 2026	12.96	14.07	12.64	13.75	13.75	3,776,900
Jun 26, 2026	12.50	13.37	12.26	13.02	13.02	8,354,500
Jun 25, 2026	11.74	12.87	11.65	12.59	12.59	5,262,300
Jun 24, 2026	10.26	11.44	10.26	11.36	11.36	5,960,000
Jun 23, 2026	9.88	10.56	9.76	10.06	10.06	1,881,700
Jun 22, 2026	10.49	10.86	9.65	10.17	10.17	2,505,900
Jun 18, 2026	10.00	10.58	9.89	10.54	10.54	3,823,100
Jun 17, 2026	9.70	10.63	9.52	9.75	9.75	3,261,500
Jun 16, 2026	9.77	10.41	9.58	9.69	9.69	2,737,300
Jun 15, 2026	9.98	10.31	9.59	9.79	9.79	2,519,500
Jun 12, 2026	9.47	9.87	9.33	9.59	9.59	1,965,100
Jun 11, 2026	9.70	9.72	9.14	9.42	9.42	3,685,200
Jun 10, 2026	9.56	10.30	9.48	9.61	9.61	2,021,000
Jun 9, 2026	10.06	10.12	9.08	9.75	9.75	4,011,400
Jun 8, 2026	11.02	11.09	10.01	10.04	10.04	2,341,700
Jun 5, 2026	11.75	11.95	10.38	10.75	10.75	4,148,800
Jun 4, 2026	10.78	12.53	10.59	12.10	12.10	5,547,000
Jun 3, 2026	10.98	11.05	10.37	10.78	10.78	2,908,300
Jun 2, 2026	11.02	11.26	10.68	11.14	11.14	2,422,000
Jun 1, 2026	10.99	11.72	10.52	11.26	11.26	3,001,100
May 29, 2026	10.81	11.85	10.71	11.40	11.40	4,471,500
May 28, 2026	9.42	11.05	9.36	10.98	10.98	4,115,400
May 27, 2026	9.16	9.51	8.84	9.49	9.49	2,459,200
May 26, 2026	8.72	9.22	8.60	8.94	8.94	2,390,100
May 22, 2026	8.35	8.69	8.05	8.47	8.47	2,688,200
May 21, 2026	7.86	8.58	7.70	8.25	8.25	4,167,100
May 20, 2026	7.21	7.96	7.20	7.95	7.95	2,697,200
May 19, 2026	6.65	7.13	6.48	7.04	7.04	1,868,500
May 18, 2026	6.39	7.33	6.39	6.72	6.72	2,365,200
May 15, 2026	6.52	6.59	6.32	6.36	6.36	1,773,800
May 14, 2026	6.45	6.92	6.28	6.71	6.71	3,392,900
May 13, 2026	6.82	7.39	6.34	6.39	6.39	5,780,500
May 12, 2026	5.79	6.21	5.70	6.04	6.04	1,482,600
May 11, 2026	5.94	6.04	5.74	5.78	5.78	1,614,400
May 8, 2026	5.70	6.07	5.42	5.98	5.98	2,726,600
May 7, 2026	6.03	6.18	5.83	5.99	5.99	1,510,300
May 6, 2026	5.64	6.23	5.57	6.07	6.07	3,173,400
May 5, 2026	5.99	6.10	5.55	5.56	5.56	2,217,200
May 4, 2026	5.74	5.97	5.72	5.90	5.90	1,715,300
May 1, 2026	5.54	5.78	5.35	5.78	5.78	1,970,900
Apr 30, 2026	5.10	5.69	5.02	5.52	5.52	5,643,200
Apr 29, 2026	5.47	5.47	4.95	5.04	5.04	2,196,700
Apr 28, 2026	5.89	5.96	5.40	5.50	5.50	2,068,500
Apr 27, 2026	6.08	6.35	5.95	5.96	5.96	1,412,600
Apr 24, 2026	5.90	6.18	5.86	6.10	6.10	2,443,500
Apr 23, 2026	6.27	6.34	5.69	5.90	5.90	2,279,800
Apr 22, 2026	6.42	6.48	6.19	6.31	6.31	1,333,600
Apr 21, 2026	6.29	6.60	6.12	6.24	6.24	2,648,400
Apr 20, 2026	6.53	6.59	6.20	6.34	6.34	2,802,900
Apr 17, 2026	6.96	7.04	6.72	6.73	6.73	1,399,800
Apr 16, 2026	6.66	6.79	6.43	6.66	6.66	879,800
Apr 15, 2026	6.75	6.90	6.50	6.63	6.63	1,491,600
Apr 14, 2026	6.48	6.79	6.47	6.68	6.68	999,400
Apr 13, 2026	5.98	6.56	5.90	6.31	6.31	1,325,100
Apr 10, 2026	6.15	6.21	5.88	6.02	6.02	1,425,100
Apr 9, 2026	6.30	6.30	5.81	6.09	6.09	1,656,800
Apr 8, 2026	6.71	6.88	6.27	6.33	6.33	1,727,200
Apr 7, 2026	6.44	6.44	6.00	6.17	6.17	1,703,300
Apr 6, 2026	6.61	6.75	6.51	6.58	6.58	701,900
Apr 2, 2026	6.19	6.78	6.15	6.58	6.58	978,100
Apr 1, 2026	6.56	6.75	6.45	6.56	6.56	1,221,500
Mar 31, 2026	6.41	6.60	6.04	6.37	6.37	2,179,600
Mar 30, 2026	6.41	6.45	6.07	6.24	6.24	1,377,700
Mar 27, 2026	7.26	7.32	6.24	6.34	6.34	3,462,800
Mar 26, 2026	7.52	7.79	7.31	7.32	7.32	1,374,000
Mar 25, 2026	7.93	8.23	7.69	7.70	7.70	1,279,700
Mar 24, 2026	7.49	7.91	7.40	7.78	7.78	1,216,100
Mar 23, 2026	7.50	7.80	7.39	7.61	7.61	2,159,700
Mar 20, 2026	7.17	7.32	7.02	7.26	7.26	1,917,800
Mar 19, 2026	6.70	7.36	6.65	7.19	7.19	1,256,300
Mar 18, 2026	7.00	7.19	6.83	6.96	6.96	1,197,700
Mar 17, 2026	6.83	7.15	6.77	7.12	7.12	773,700
Mar 16, 2026	6.94	6.99	6.72	6.79	6.79	1,232,800
Mar 13, 2026	6.66	7.11	6.65	6.72	6.72	1,988,300
Mar 12, 2026	7.66	7.74	6.56	6.59	6.59	3,395,700
Mar 11, 2026	8.28	8.34	7.80	7.95	7.95	1,183,200
Mar 10, 2026	8.23	8.42	8.05	8.31	8.31	1,156,200
Mar 9, 2026	7.65	8.20	7.47	8.16	8.16	1,394,800
Mar 6, 2026	8.29	8.44	7.75	7.84	7.84	1,680,400
Mar 5, 2026	8.55	8.98	8.25	8.56	8.56	1,581,200
Mar 4, 2026	8.86	9.17	8.65	8.93	8.93	1,720,100
Mar 3, 2026	8.51	8.81	8.20	8.67	8.67	1,762,600
Mar 2, 2026	8.26	9.39	8.25	9.06	9.06	1,953,900
Feb 27, 2026	8.61	9.50	8.21	9.06	9.06	3,153,000
Feb 26, 2026	8.31	9.14	8.20	9.03	9.03	1,500,000
Feb 25, 2026	8.43	8.55	8.25	8.31	8.31	968,600
Feb 24, 2026	8.27	8.54	8.12	8.29	8.29	857,600
Feb 23, 2026	8.17	8.35	7.82	8.29	8.29	1,037,400
Feb 20, 2026	8.61	8.84	8.01	8.28	8.28	1,392,500
Feb 19, 2026	8.82	8.96	8.61	8.91	8.91	896,800
Feb 18, 2026	8.52	9.56	8.50	9.00	9.00	1,399,900
Feb 17, 2026	8.47	8.89	8.28	8.57	8.57	1,227,200
Feb 13, 2026	8.45	8.76	8.12	8.21	8.21	735,200
Feb 12, 2026	8.98	9.04	7.95	8.39	8.39	1,244,600
Feb 11, 2026	8.54	8.95	8.26	8.90	8.90	1,683,100
Feb 10, 2026	8.53	8.99	8.35	8.62	8.62	1,930,100
Feb 9, 2026	8.01	8.07	7.67	7.83	7.83	725,500
Feb 6, 2026	7.85	8.25	7.58	8.06	8.06	1,409,500
Feb 5, 2026	8.13	8.44	7.27	7.41	7.41	1,719,600
Feb 4, 2026	9.32	9.32	7.90	8.31	8.31	1,592,400
Feb 3, 2026	9.52	9.79	8.88	9.20	9.20	812,200
Feb 2, 2026	9.38	9.56	9.17	9.35	9.35	838,200
Jan 30, 2026	9.75	9.94	9.21	9.37	9.37	1,011,800
Jan 29, 2026	10.00	10.18	9.63	9.97	9.97	828,700
Jan 28, 2026	10.35	10.45	9.92	9.99	9.99	1,076,400
Jan 27, 2026	10.39	10.69	10.20	10.32	10.32	1,080,700
Jan 26, 2026	10.28	10.68	10.01	10.36	10.36	1,065,400
Jan 23, 2026	11.20	11.42	10.00	10.17	10.17	1,557,900
Jan 22, 2026	9.71	11.50	9.71	11.25	11.25	2,078,700
Jan 21, 2026	9.49	9.93	9.01	9.65	9.65	1,943,800
Jan 20, 2026	9.46	9.88	9.18	9.39	9.39	1,525,300
Jan 16, 2026	9.68	10.48	9.39	9.89	9.89	3,108,100
Jan 15, 2026	9.41	9.82	9.35	9.61	9.61	1,158,500
Jan 14, 2026	8.75	9.33	8.51	9.30	9.30	899,900
Jan 13, 2026	8.66	9.18	8.46	8.78	8.78	1,160,600
Jan 12, 2026	8.24	8.70	7.87	8.57	8.57	1,156,900
Jan 9, 2026	8.53	8.54	8.02	8.10	8.10	1,176,200
Jan 8, 2026	8.94	9.02	8.11	8.38	8.38	1,639,300
Jan 7, 2026	9.06	9.74	9.00	9.35	9.35	1,360,000
Jan 6, 2026	8.06	9.30	8.05	9.15	9.15	1,269,700
Jan 5, 2026	7.90	8.09	7.73	8.02	8.02	1,222,800
Jan 2, 2026	8.12	8.15	7.72	7.85	7.85	767,700
Dec 31, 2025	8.00	8.11	7.91	7.96	7.96	559,900
Dec 30, 2025	7.99	8.14	7.88	7.97	7.97	746,400
Dec 29, 2025	8.01	8.27	7.89	7.93	7.93	741,300
Dec 26, 2025	8.42	8.42	8.14	8.14	8.14	454,800
Dec 24, 2025	8.44	8.76	8.23	8.41	8.41	437,000
Dec 23, 2025	8.70	8.91	8.37	8.42	8.42	774,900
Dec 22, 2025	8.80	9.10	8.70	8.72	8.72	834,500
Dec 19, 2025	7.99	8.63	7.99	8.55	8.55	6,946,300
Dec 18, 2025	8.03	8.38	7.80	7.93	7.93	1,375,500
Dec 17, 2025	8.01	8.17	7.68	7.74	7.74	1,019,100
Dec 16, 2025	8.41	8.66	7.95	7.98	7.98	999,300
Dec 15, 2025	8.78	8.93	8.41	8.48	8.48	1,250,700
Dec 12, 2025	9.37	9.39	8.77	8.77	8.77	4,338,800
Dec 11, 2025	9.36	9.42	9.04	9.28	9.28	722,800
Dec 10, 2025	9.26	9.54	9.09	9.27	9.27	1,142,600
Dec 9, 2025	9.71	9.85	9.18	9.26	9.26	1,040,600
Dec 8, 2025	9.68	9.83	9.43	9.82	9.82	1,364,000
Dec 5, 2025	10.45	10.48	9.43	9.56	9.56	1,439,300
Dec 4, 2025	10.09	10.50	9.86	10.48	10.48	950,500
Dec 3, 2025	10.13	10.45	9.95	10.17	10.17	995,100
Dec 2, 2025	9.76	10.31	9.66	10.10	10.10	1,081,200
Dec 1, 2025	10.10	10.18	9.34	9.68	9.68	1,848,600
Nov 28, 2025	10.80	10.80	10.41	10.73	10.73	606,000
Nov 26, 2025	11.25	11.40	10.51	10.72	10.72	1,450,800
Nov 25, 2025	9.97	11.23	9.41	11.21	11.21	2,877,300
Nov 24, 2025	9.78	10.19	9.65	9.99	9.99	2,059,600
Nov 21, 2025	8.28	9.88	8.22	9.73	9.73	1,951,500
Nov 20, 2025	8.35	9.14	8.18	8.28	8.28	1,642,400
Nov 19, 2025	7.67	8.42	7.61	8.24	8.24	1,105,700
Nov 18, 2025	7.37	7.88	7.11	7.62	7.62	1,004,600
Nov 17, 2025	7.41	7.77	7.23	7.48	7.48	3,028,800
Nov 14, 2025	7.29	7.81	7.25	7.51	7.51	1,126,900
Nov 13, 2025	7.93	8.14	7.57	7.60	7.60	1,026,900
Nov 12, 2025	8.55	8.68	8.00	8.01	8.01	1,302,600
Nov 11, 2025	8.63	8.70	8.06	8.44	8.44	1,217,200
Nov 10, 2025	7.64	9.89	7.64	8.63	8.63	6,575,800
Nov 7, 2025	7.00	7.14	6.63	6.93	6.93	1,436,200
Nov 6, 2025	7.66	7.67	7.01	7.18	7.18	1,608,200
Nov 5, 2025	7.95	8.67	7.34	7.66	7.66	2,112,200
Nov 4, 2025	8.71	9.19	8.50	8.73	8.73	1,783,000
Nov 3, 2025	9.56	9.56	8.75	9.00	9.00	1,217,500

Mobilize your Website

View Site in Mobile | Classic

Share by: