5 DAY PERFORMANCE
-22.58%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+31.40%
Personalis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.49 | $10.17 (-3.05%) | $10.86 | $9.65 | 2.51 M | $1.06 B |
| 06/18/2026 | $10.00 | $10.54 (5.4%) | $10.58 | $9.89 | 3.82 M | $1.10 B |
| 06/17/2026 | $9.70 | $9.75 (0.52%) | $10.63 | $9.52 | 3.26 M | $1.02 B |
| 06/16/2026 | $9.77 | $9.69 (-0.82%) | $10.41 | $9.58 | 2.74 M | $1.01 B |
| 06/15/2026 | $9.98 | $9.79 (-1.9%) | $10.31 | $9.59 | 2.52 M | $1.02 B |
| 06/12/2026 | $9.47 | $9.59 (1.27%) | $9.87 | $9.33 | 1.97 M | $999.20 M |
| 06/11/2026 | $9.70 | $9.42 (-2.89%) | $9.72 | $9.14 | 3.69 M | $981.49 M |
| 06/10/2026 | $9.56 | $9.61 (0.52%) | $10.30 | $9.48 | 2.02 M | $1.00 B |
| 06/09/2026 | $10.06 | $9.75 (-3.08%) | $10.12 | $9.08 | 4.01 M | $1.02 B |
| 06/08/2026 | $11.02 | $10.04 (-8.89%) | $11.09 | $10.01 | 2.34 M | $1.05 B |
| 06/05/2026 | $11.75 | $10.75 (-8.51%) | $11.95 | $10.38 | 4.15 M | $1.12 B |
| 06/04/2026 | $10.78 | $12.10 (12.24%) | $12.53 | $10.59 | 5.55 M | $1.26 B |
| 06/03/2026 | $10.98 | $10.78 (-1.82%) | $11.05 | $10.37 | 2.91 M | $1.12 B |
| 06/02/2026 | $11.02 | $11.14 (1.09%) | $11.26 | $10.68 | 2.42 M | $1.16 B |
| 06/01/2026 | $10.99 | $11.26 (2.46%) | $11.72 | $10.52 | 3.00 M | $1.17 B |
| 05/29/2026 | $10.81 | $11.40 (5.46%) | $11.85 | $10.71 | 4.47 M | $1.19 B |
| 05/28/2026 | $9.42 | $10.98 (16.56%) | $11.05 | $9.36 | 4.12 M | $1.14 B |
| 05/27/2026 | $9.16 | $9.49 (3.6%) | $9.51 | $8.84 | 2.46 M | $988.78 M |
| 05/26/2026 | $8.72 | $8.94 (2.52%) | $9.22 | $8.60 | 2.39 M | $931.48 M |
| 05/22/2026 | $8.35 | $8.47 (1.44%) | $8.69 | $8.05 | 2.69 M | $882.51 M |
| 05/21/2026 | $7.86 | $8.25 (4.96%) | $8.58 | $7.70 | 4.17 M | $859.58 M |
| 05/20/2026 | $7.21 | $7.95 (10.26%) | $7.96 | $7.20 | 2.70 M | $828.33 M |
| 05/19/2026 | $6.65 | $7.04 (5.86%) | $7.13 | $6.48 | 1.87 M | $733.51 M |
| 05/18/2026 | $6.39 | $6.72 (5.16%) | $7.33 | $6.39 | 2.37 M | $700.17 M |
| 05/15/2026 | $6.52 | $6.36 (-2.45%) | $6.59 | $6.32 | 1.77 M | $662.66 M |
| 05/14/2026 | $6.45 | $6.71 (4.03%) | $6.92 | $6.28 | 3.39 M | $699.13 M |
| 05/13/2026 | $6.82 | $6.39 (-6.3%) | $7.39 | $6.35 | 5.78 M | $665.79 M |
| 05/12/2026 | $5.79 | $6.04 (4.32%) | $6.21 | $5.70 | 1.48 M | $629.32 M |
| 05/11/2026 | $5.94 | $5.78 (-2.69%) | $6.04 | $5.74 | 1.61 M | $602.23 M |
| 05/08/2026 | $5.70 | $5.98 (4.91%) | $6.07 | $5.42 | 2.73 M | $623.07 M |
| 05/07/2026 | $6.03 | $5.99 (-0.66%) | $6.18 | $5.83 | 1.51 M | $624.11 M |
| 05/06/2026 | $5.64 | $6.07 (7.62%) | $6.23 | $5.57 | 3.17 M | $632.44 M |
| 05/05/2026 | $5.99 | $5.56 (-7.18%) | $6.10 | $5.55 | 2.22 M | $579.31 M |
| 05/04/2026 | $5.74 | $5.90 (2.79%) | $5.98 | $5.72 | 1.72 M | $614.73 M |
| 05/01/2026 | $5.54 | $5.78 (4.33%) | $5.78 | $5.35 | 1.97 M | $602.23 M |
| 04/30/2026 | $5.10 | $5.52 (8.24%) | $5.69 | $5.02 | 5.64 M | $575.14 M |
| 04/29/2026 | $5.47 | $5.04 (-7.86%) | $5.47 | $4.96 | 2.20 M | $525.13 M |
| 04/28/2026 | $5.89 | $5.50 (-6.62%) | $5.96 | $5.40 | 2.07 M | $573.06 M |
| 04/27/2026 | $6.08 | $5.96 (-1.97%) | $6.35 | $5.95 | 1.41 M | $620.98 M |
| 04/24/2026 | $5.90 | $6.10 (3.39%) | $6.18 | $5.86 | 2.44 M | $635.57 M |
| 04/23/2026 | $6.27 | $5.90 (-5.9%) | $6.34 | $5.69 | 2.28 M | $614.73 M |
| 04/22/2026 | $6.42 | $6.31 (-1.71%) | $6.48 | $6.19 | 1.33 M | $657.45 M |
| 04/21/2026 | $6.29 | $6.24 (-0.79%) | $6.60 | $6.12 | 2.65 M | $650.16 M |
| 04/20/2026 | $6.53 | $6.34 (-2.91%) | $6.59 | $6.20 | 2.80 M | $660.58 M |
| 04/17/2026 | $6.96 | $6.73 (-3.3%) | $7.04 | $6.72 | 1.40 M | $701.21 M |
| 04/16/2026 | $6.66 | $6.66 (0%) | $6.79 | $6.43 | 879.82 K | $693.92 M |
| 04/15/2026 | $6.75 | $6.63 (-1.78%) | $6.90 | $6.50 | 1.49 M | $690.79 M |
| 04/14/2026 | $6.48 | $6.68 (3.09%) | $6.79 | $6.47 | 999.40 K | $696.00 M |
| 04/13/2026 | $5.98 | $6.31 (5.52%) | $6.56 | $5.90 | 1.33 M | $657.45 M |
| 04/10/2026 | $6.15 | $6.02 (-2.11%) | $6.21 | $5.88 | 1.43 M | $627.24 M |
| 04/09/2026 | $6.30 | $6.09 (-3.33%) | $6.30 | $5.81 | 1.66 M | $634.53 M |
| 04/08/2026 | $6.71 | $6.33 (-5.66%) | $6.88 | $6.27 | 1.73 M | $659.53 M |
| 04/07/2026 | $6.44 | $6.17 (-4.19%) | $6.44 | $6.00 | 1.70 M | $642.86 M |
| 04/06/2026 | $6.61 | $6.58 (-0.45%) | $6.75 | $6.51 | 701.90 K | $685.58 M |
| 04/02/2026 | $6.19 | $6.58 (6.3%) | $6.79 | $6.15 | 978.10 K | $685.58 M |
| 04/01/2026 | $6.56 | $6.56 (0%) | $6.75 | $6.45 | 1.22 M | $683.50 M |
| 03/31/2026 | $6.41 | $6.37 (-0.62%) | $6.60 | $6.04 | 2.18 M | $663.70 M |
| 03/30/2026 | $6.41 | $6.24 (-2.65%) | $6.45 | $6.07 | 1.38 M | $650.16 M |
| 03/27/2026 | $7.26 | $6.34 (-12.67%) | $7.32 | $6.24 | 3.46 M | $660.58 M |
| 03/26/2026 | $7.52 | $7.32 (-2.66%) | $7.79 | $7.31 | 1.37 M | $762.68 M |
| 03/25/2026 | $7.93 | $7.70 (-2.9%) | $8.23 | $7.69 | 1.28 M | $802.28 M |
| 03/24/2026 | $7.49 | $7.78 (3.87%) | $7.91 | $7.40 | 1.22 M | $810.61 M |
| 03/23/2026 | $7.50 | $7.61 (1.47%) | $7.80 | $7.40 | 2.16 M | $792.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
