5 DAY PERFORMANCE
-48.22%
1 MONTH PERFORMANCE
-49.00%
3 MONTH PERFORMANCE
-42.37%
6 MONTH PERFORMANCE
+36.23%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+17.75%
Personalis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $15.55 | $15.79 (1.54%) | $15.81 | $15.55 | 3.00 M | $1.69 B |
| 11/05/2026 | $15.76 | $15.55 (-1.33%) | $15.85 | $15.52 | 3.79 M | $1.67 B |
| 11/04/2026 | $15.85 | $15.79 (-0.38%) | $15.91 | $15.69 | 2.22 M | $1.69 B |
| 11/03/2026 | $15.90 | $15.75 (-0.94%) | $15.97 | $15.75 | 2.93 M | $1.69 B |
| 11/02/2026 | $15.92 | $15.76 (-1.01%) | $15.93 | $15.75 | 2.20 M | $1.69 B |
| 10/30/2026 | $15.86 | $15.82 (-0.25%) | $15.94 | $15.65 | 2.36 M | $1.67 B |
| 10/29/2026 | $15.98 | $15.93 (-0.31%) | $16.05 | $15.88 | 749.24 K | $1.68 B |
| 10/28/2026 | $15.93 | $16.00 (0.44%) | $16.11 | $15.86 | 1.23 M | $1.69 B |
| 10/27/2026 | $15.86 | $15.98 (0.76%) | $16.13 | $15.80 | 1.83 M | $1.68 B |
| 10/26/2026 | $15.81 | $15.88 (0.44%) | $15.99 | $15.77 | 1.14 M | $1.67 B |
| 10/23/2026 | $15.73 | $15.85 (0.76%) | $15.89 | $15.67 | 1.12 M | $1.67 B |
| 10/22/2026 | $15.90 | $15.82 (-0.5%) | $15.96 | $15.63 | 2.69 M | $1.67 B |
| 10/21/2026 | $15.76 | $15.90 (0.89%) | $16.11 | $15.76 | 2.79 M | $1.68 B |
| 10/20/2026 | $15.94 | $15.94 (0%) | $16.00 | $15.85 | 2.38 M | $1.68 B |
| 10/19/2026 | $15.83 | $15.88 (0.32%) | $16.02 | $15.75 | 3.16 M | $1.67 B |
| 10/16/2026 | $15.86 | $15.65 (-1.32%) | $16.00 | $15.51 | 3.31 M | $1.65 B |
| 10/15/2026 | $15.88 | $15.93 (0.31%) | $16.08 | $15.83 | 2.14 M | $1.68 B |
| 10/14/2026 | $15.71 | $15.90 (1.21%) | $16.00 | $15.68 | 3.26 M | $1.68 B |
| 10/13/2026 | $15.82 | $15.85 (0.19%) | $15.97 | $15.79 | 3.82 M | $1.67 B |
| 10/12/2026 | $16.01 | $15.80 (-1.31%) | $16.17 | $15.80 | 2.25 M | $1.67 B |
| 10/09/2026 | $16.19 | $16.00 (-1.17%) | $16.24 | $15.98 | 1.84 M | $1.69 B |
| 10/08/2026 | $15.92 | $16.06 (0.88%) | $16.20 | $15.92 | 1.47 M | $1.69 B |
| 10/07/2026 | $15.78 | $16.00 (1.39%) | $16.10 | $15.68 | 3.82 M | $1.69 B |
| 10/06/2026 | $16.25 | $16.03 (-1.35%) | $16.58 | $15.84 | 5.66 M | $1.69 B |
| 10/05/2026 | $16.12 | $16.40 (1.74%) | $16.47 | $16.02 | 1.70 M | $1.73 B |
| 10/02/2026 | $16.38 | $16.28 (-0.61%) | $16.44 | $16.12 | 1.14 M | $1.72 B |
| 10/01/2026 | $16.22 | $16.17 (-0.31%) | $16.32 | $16.07 | 1.66 M | $1.70 B |
| 09/30/2026 | $16.42 | $16.28 (-0.85%) | $16.59 | $16.26 | 984.13 K | $1.72 B |
| 09/29/2026 | $16.25 | $16.35 (0.62%) | $16.47 | $16.08 | 1.04 M | $1.72 B |
| 09/28/2026 | $16.22 | $16.32 (0.62%) | $16.48 | $16.00 | 1.67 M | $1.72 B |
| 09/25/2026 | $16.74 | $16.46 (-1.67%) | $16.77 | $16.38 | 1.02 M | $1.74 B |
| 09/24/2026 | $16.16 | $16.57 (2.54%) | $16.63 | $16.10 | 1.71 M | $1.75 B |
| 09/23/2026 | $16.16 | $16.35 (1.18%) | $16.42 | $16.09 | 1.12 M | $1.72 B |
| 09/22/2026 | $16.29 | $16.36 (0.43%) | $16.48 | $16.13 | 1.37 M | $1.72 B |
| 09/21/2026 | $16.38 | $16.24 (-0.85%) | $16.50 | $16.07 | 1.82 M | $1.71 B |
| 09/18/2026 | $16.30 | $16.40 (0.61%) | $16.44 | $16.12 | 3.18 M | $1.73 B |
| 09/17/2026 | $16.42 | $16.23 (-1.16%) | $16.45 | $16.13 | 5.65 M | $1.71 B |
| 09/16/2026 | $16.20 | $16.11 (-0.56%) | $16.39 | $15.96 | 2.26 M | $1.70 B |
| 09/15/2026 | $16.15 | $16.10 (-0.31%) | $16.40 | $15.92 | 2.43 M | $1.70 B |
| 09/14/2026 | $16.15 | $16.29 (0.87%) | $16.40 | $16.05 | 1.69 M | $1.72 B |
| 09/11/2026 | $16.46 | $16.21 (-1.52%) | $16.58 | $16.19 | 1.41 M | $1.71 B |
| 09/10/2026 | $16.07 | $16.33 (1.62%) | $16.49 | $16.00 | 2.30 M | $1.72 B |
| 09/09/2026 | $16.60 | $16.40 (-1.2%) | $16.83 | $16.38 | 2.78 M | $1.73 B |
| 09/08/2026 | $17.20 | $16.60 (-3.49%) | $17.35 | $16.46 | 2.55 M | $1.75 B |
| 09/04/2026 | $16.67 | $17.20 (3.18%) | $17.23 | $16.52 | 2.52 M | $1.81 B |
| 09/03/2026 | $16.95 | $16.83 (-0.71%) | $17.00 | $16.44 | 2.49 M | $1.77 B |
| 09/02/2026 | $17.14 | $16.73 (-2.39%) | $17.16 | $16.71 | 2.23 M | $1.76 B |
| 09/01/2026 | $17.00 | $17.06 (0.35%) | $17.38 | $16.81 | 3.62 M | $1.80 B |
| 08/31/2026 | $17.00 | $16.78 (-1.29%) | $17.24 | $16.60 | 2.85 M | $1.77 B |
| 08/28/2026 | $16.75 | $17.07 (1.91%) | $17.24 | $16.60 | 2.97 M | $1.80 B |
| 08/27/2026 | $17.08 | $16.80 (-1.64%) | $17.64 | $16.55 | 4.94 M | $1.77 B |
| 08/26/2026 | $17.18 | $17.08 (-0.58%) | $17.50 | $16.84 | 2.18 M | $1.80 B |
| 08/25/2026 | $17.09 | $17.25 (0.94%) | $17.48 | $16.80 | 2.90 M | $1.82 B |
| 08/24/2026 | $17.01 | $17.06 (0.29%) | $17.43 | $16.79 | 4.79 M | $1.80 B |
| 08/21/2026 | $16.66 | $18.38 (10.32%) | $18.89 | $16.62 | 8.00 M | $1.94 B |
| 08/20/2026 | $15.91 | $16.88 (6.1%) | $17.06 | $15.91 | 14.21 M | $1.78 B |
| 08/19/2026 | $15.22 | $15.81 (3.88%) | $15.94 | $14.42 | 8.28 M | $1.67 B |
| 08/18/2026 | $13.77 | $13.91 (1.02%) | $13.98 | $13.68 | 1.03 M | $1.47 B |
| 08/17/2026 | $13.90 | $13.89 (-0.07%) | $14.23 | $13.78 | 1.09 M | $1.46 B |
| 08/14/2026 | $14.11 | $14.04 (-0.5%) | $14.33 | $13.92 | 1.04 M | $1.48 B |
| 08/13/2026 | $14.30 | $14.42 (0.84%) | $14.51 | $14.03 | 1.17 M | $1.52 B |
| 08/12/2026 | $14.03 | $14.21 (1.28%) | $14.28 | $13.87 | 1.55 M | $1.50 B |
| 08/11/2026 | $14.26 | $14.02 (-1.68%) | $14.35 | $13.95 | 3.23 M | $1.48 B |
| 08/10/2026 | $14.09 | $14.50 (2.91%) | $14.81 | $14.02 | 4.21 M | $1.53 B |
| 08/07/2026 | $13.24 | $14.16 (6.95%) | $14.30 | $13.13 | 3.21 M | $1.49 B |
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.
