5 DAY PERFORMANCE
-49.72%
1 MONTH PERFORMANCE
-55.60%
3 MONTH PERFORMANCE
-19.76%
6 MONTH PERFORMANCE
+12.40%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+32.47%
Personalis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $16.29 | $16.36 (0.43%) | $16.48 | $16.15 | 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 | $15.91 | 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 |
| 08/06/2026 | $13.22 | $13.03 (-1.44%) | $13.45 | $12.92 | 1.70 M | $1.37 B |
| 08/05/2026 | $13.44 | $13.52 (0.6%) | $13.73 | $13.35 | 1.47 M | $1.43 B |
| 08/04/2026 | $13.40 | $13.52 (0.9%) | $13.60 | $13.08 | 1.68 M | $1.43 B |
| 08/03/2026 | $12.44 | $13.20 (6.11%) | $13.46 | $12.35 | 4.85 M | $1.39 B |
| 07/31/2026 | $12.75 | $12.66 (-0.71%) | $12.87 | $12.30 | 2.74 M | $1.33 B |
| 07/30/2026 | $11.89 | $12.28 (3.28%) | $12.32 | $11.82 | 2.74 M | $1.28 B |
| 07/29/2026 | $11.86 | $11.73 (-1.1%) | $12.23 | $11.52 | 2.06 M | $1.22 B |
| 07/28/2026 | $11.82 | $11.88 (0.51%) | $12.04 | $11.55 | 2.81 M | $1.24 B |
| 07/27/2026 | $11.95 | $11.98 (0.25%) | $12.14 | $11.57 | 4.62 M | $1.25 B |
| 07/24/2026 | $12.34 | $11.78 (-4.54%) | $12.63 | $11.74 | 2.90 M | $1.23 B |
| 07/23/2026 | $12.39 | $12.22 (-1.37%) | $12.87 | $12.08 | 3.75 M | $1.27 B |
| 07/22/2026 | $13.34 | $12.47 (-6.52%) | $13.41 | $12.44 | 4.05 M | $1.30 B |
| 07/21/2026 | $13.30 | $13.44 (1.05%) | $13.75 | $12.94 | 6.81 M | $1.40 B |
| 07/20/2026 | $14.56 | $13.34 (-8.38%) | $14.75 | $13.11 | 12.07 M | $1.39 B |
| 07/17/2026 | $16.00 | $15.39 (-3.81%) | $16.39 | $15.18 | 6.62 M | $1.60 B |
| 07/16/2026 | $15.50 | $15.58 (0.52%) | $16.12 | $14.52 | 12.87 M | $1.62 B |
| 07/15/2026 | $15.30 | $15.79 (3.2%) | $16.07 | $14.85 | 5.02 M | $1.65 B |
| 07/14/2026 | $15.14 | $15.03 (-0.73%) | $15.33 | $14.80 | 3.50 M | $1.57 B |
| 07/13/2026 | $13.83 | $15.04 (8.75%) | $16.15 | $13.52 | 10.67 M | $1.57 B |
| 07/10/2026 | $14.63 | $14.07 (-3.83%) | $14.63 | $13.55 | 3.79 M | $1.47 B |
| 07/09/2026 | $14.61 | $14.65 (0.27%) | $15.36 | $14.32 | 5.51 M | $1.53 B |
| 07/08/2026 | $13.52 | $14.11 (4.36%) | $14.23 | $13.00 | 4.43 M | $1.47 B |
| 07/07/2026 | $13.98 | $13.98 (0%) | $14.31 | $13.44 | 3.46 M | $1.46 B |
| 07/06/2026 | $13.62 | $14.34 (5.29%) | $14.83 | $13.25 | 4.58 M | $1.49 B |
| 07/02/2026 | $13.97 | $13.62 (-2.51%) | $14.24 | $13.23 | 3.79 M | $1.42 B |
| 07/01/2026 | $13.16 | $13.79 (4.79%) | $14.18 | $13.05 | 3.97 M | $1.44 B |
| 06/30/2026 | $13.63 | $13.40 (-1.69%) | $13.70 | $12.80 | 4.10 M | $1.40 B |
| 06/29/2026 | $12.96 | $13.75 (6.1%) | $14.07 | $12.64 | 3.78 M | $1.43 B |
| 06/26/2026 | $12.50 | $13.02 (4.16%) | $13.37 | $12.26 | 8.35 M | $1.36 B |
| 06/25/2026 | $11.74 | $12.59 (7.24%) | $12.87 | $11.65 | 5.26 M | $1.31 B |
| 06/24/2026 | $10.26 | $11.36 (10.72%) | $11.44 | $10.26 | 5.96 M | $1.18 B |
| 06/23/2026 | $9.88 | $10.06 (1.82%) | $10.56 | $9.76 | 1.88 M | $1.05 B |
| 06/22/2026 | $10.49 | $10.17 (-3.05%) | $10.86 | $9.65 | 2.51 M | $1.06 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.
