5 DAY PERFORMANCE
-35.55%
1 MONTH PERFORMANCE
-41.63%
3 MONTH PERFORMANCE
+36.23%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+79.34%
Personalis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
