Skip to main content
PSNL logo

Personalis, Inc.

PSNLNASDAQHealthcareDiagnostics & Research

$15.93Today:- (-)1Y +54.96%

As of Oct 15, 2026 close

Market cap
$1.68B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.96$18.89
Volume (live)
-
Avg. volume (3M)
2.29M

Personalis (PSNL) Historical Stock Prices

Analyze Personalis (PSNL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Personalis (PSNL) Interactive Price Chart

Interactive historical price chart showing Personalis stock price movements and trends across multiple time periods.

Loading chart...

PSNL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PSNL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202615.8816.0815.8315.9315.932.14M
Oct 14, 202615.7116.0015.6815.9015.903.26M
Oct 13, 202615.8215.9715.7915.8515.853.82M
Oct 12, 202616.0116.1715.7915.8015.802.25M
Oct 9, 202616.1916.2415.9716.0016.001.84M
Oct 8, 202615.9216.2015.9216.0616.061.47M
Oct 7, 202615.7816.1015.6816.0016.003.82M
Oct 6, 202616.2516.5815.8416.0316.035.66M
Oct 5, 202616.1216.4716.0216.4016.401.70M
Oct 2, 202616.3816.4416.1216.2816.281.11M
Oct 1, 202616.2216.3216.0716.1716.171.66M
Sep 30, 202616.4216.5916.2616.2816.28980.99K
Sep 29, 202616.2516.4716.0816.3516.351.04M
Sep 28, 202616.2216.4816.0016.3216.321.67M
Sep 25, 202616.7416.7716.3816.4616.461.02M
Sep 24, 202616.1616.6316.1016.5716.571.71M
Sep 23, 202616.1616.4216.0916.3516.351.12M
Sep 22, 202616.2916.4816.1316.3616.361.37M
Sep 21, 202616.3816.5016.0716.2416.241.82M
Sep 18, 202616.3016.4416.1216.4016.403.18M
Sep 17, 202616.4216.4516.1316.2316.235.65M
Sep 16, 202616.2016.3915.9616.1116.112.26M
Sep 15, 202616.1516.4015.9116.1016.102.43M
Sep 14, 202616.1516.4016.0516.2916.291.69M
Sep 11, 202616.4616.5816.1916.2116.211.41M
Sep 10, 202616.0716.4916.0016.3316.332.30M
Sep 9, 202616.6016.8216.3816.4016.402.78M
Sep 8, 202617.2017.3516.4616.6016.602.55M
Sep 4, 202616.6717.2316.5217.2017.202.52M
Sep 3, 202616.9517.0016.4416.8316.832.49M
Sep 2, 202617.1417.1616.7116.7316.732.23M
Sep 1, 202617.0017.3816.8117.0617.063.62M
Aug 31, 202617.0017.2416.6016.7816.782.85M
Aug 28, 202616.7517.2416.6017.0717.072.97M
Aug 27, 202617.0817.6416.5516.8016.804.94M
Aug 26, 202617.1817.5016.8417.0817.082.18M
Aug 25, 202617.0917.4816.8017.2517.252.90M
Aug 24, 202617.0117.4316.7917.0617.064.79M
Aug 21, 202616.6618.8916.6218.3818.388.00M
Aug 20, 202615.9117.0615.9116.8816.8814.21M
Aug 19, 202615.2215.9414.4215.8115.818.28M
Aug 18, 202613.7713.9813.6813.9113.911.03M
Aug 17, 202613.9014.2313.7813.8913.891.09M
Aug 14, 202614.1114.3313.9214.0414.041.04M
Aug 13, 202614.2914.5114.0314.4214.421.17M
Aug 12, 202614.0314.2813.8714.2114.211.55M
Aug 11, 202614.2614.3513.9514.0214.023.23M
Aug 10, 202614.0914.8114.0214.5014.504.21M
Aug 7, 202613.2414.3013.1314.1614.163.21M
Aug 6, 202613.2213.4512.9213.0313.031.70M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.