-
5 DAY PERFORMANCE
+2.96% -
1 MONTH PERFORMANCE
-5.61% -
3 MONTH PERFORMANCE
+346.15% -
6 MONTH PERFORMANCE
+250.34% -
YEAR-TO-DATE PERFORMANCE
+148.57% -
1 YEAR PERFORMANCE
+338.66%
Personalis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.41 | $5.22 (-3.51%) | $5.47 | $5.13 | 590,701 | $273.50 M |
| 09/26/2024 | $4.68 | $5.16 (10.26%) | $5.17 | $4.68 | 736,500 | $270.36 M |
| 09/25/2024 | $4.84 | $4.66 (-3.72%) | $5.06 | $4.66 | 766,400 | $244.16 M |
| 09/24/2024 | $5.07 | $4.84 (-4.54%) | $5.17 | $4.64 | 1.09 M | $253.59 M |
| 09/23/2024 | $5.70 | $5.07 (-11.05%) | $5.73 | $5.05 | 897,822 | $265.64 M |
| 09/20/2024 | $6.00 | $5.74 (-4.33%) | $6.15 | $5.47 | 1.22 M | $300.75 M |
| 09/19/2024 | $5.80 | $5.93 (2.24%) | $6.23 | $5.62 | 1.70 M | $310.70 M |
| 09/18/2024 | $5.76 | $5.52 (-4.17%) | $5.92 | $5.36 | 1.01 M | $289.22 M |
| 09/17/2024 | $5.47 | $5.67 (3.66%) | $5.94 | $5.34 | 751,946 | $297.08 M |
| 09/16/2024 | $5.66 | $5.52 (-2.47%) | $5.68 | $5.39 | 502,219 | $289.22 M |
| 09/13/2024 | $5.76 | $5.69 (-1.22%) | $5.91 | $5.46 | 595,021 | $298.13 M |
| 09/12/2024 | $6.00 | $5.73 (-4.5%) | $6.05 | $5.55 | 981,657 | $300.22 M |
| 09/11/2024 | $5.78 | $5.95 (2.94%) | $6.02 | $5.54 | 1.86 M | $311.75 M |
| 09/10/2024 | $5.44 | $5.77 (6.07%) | $5.90 | $5.30 | 864,500 | $302.32 M |
| 09/09/2024 | $5.41 | $5.32 (-1.66%) | $5.50 | $5.10 | 464,400 | $278.74 M |
| 09/06/2024 | $5.10 | $5.37 (5.29%) | $5.39 | $4.85 | 695,504 | $281.36 M |
| 09/05/2024 | $5.38 | $5.16 (-4.09%) | $5.61 | $5.02 | 630,539 | $270.36 M |
| 09/04/2024 | $5.12 | $5.39 (5.27%) | $5.67 | $5.00 | 807,412 | $282.41 M |
| 09/03/2024 | $5.38 | $5.22 (-2.97%) | $5.78 | $5.20 | 834,907 | $273.50 M |
| 08/30/2024 | $5.78 | $5.44 (-5.88%) | $6.19 | $5.16 | 1.34 M | $285.03 M |
| 08/29/2024 | $5.62 | $5.80 (3.2%) | $5.87 | $5.50 | 1.34 M | $303.89 M |
| 08/28/2024 | $5.52 | $5.53 (0.18%) | $5.77 | $5.37 | 700,400 | $289.74 M |
| 08/27/2024 | $5.84 | $5.76 (-1.37%) | $5.84 | $5.34 | 786,119 | $301.79 M |
| 08/26/2024 | $6.10 | $5.80 (-4.92%) | $6.23 | $5.60 | 1.32 M | $303.89 M |
| 08/23/2024 | $5.86 | $5.97 (1.88%) | $6.26 | $5.74 | 1.26 M | $312.80 M |
| 08/22/2024 | $6.45 | $5.71 (-11.47%) | $6.45 | $5.58 | 1.97 M | $299.17 M |
| 08/21/2024 | $6.03 | $6.34 (5.14%) | $6.44 | $5.70 | 1.90 M | $332.18 M |
| 08/20/2024 | $5.85 | $5.69 (-2.74%) | $6.28 | $5.45 | 1.47 M | $298.13 M |
| 08/19/2024 | $6.01 | $5.84 (-2.83%) | $6.35 | $5.60 | 2.72 M | $305.98 M |
| 08/16/2024 | $5.16 | $5.99 (16.09%) | $7.20 | $5.16 | 6.30 M | $313.84 M |
| 08/15/2024 | $4.55 | $5.07 (11.43%) | $5.10 | $4.20 | 1.11 M | $265.64 M |
| 08/14/2024 | $4.68 | $4.46 (-4.7%) | $4.90 | $4.36 | 1.11 M | $233.68 M |
| 08/13/2024 | $4.31 | $4.66 (8.12%) | $5.00 | $4.07 | 2.41 M | $244.16 M |
| 08/12/2024 | $3.29 | $4.31 (31%) | $4.58 | $3.27 | 4.74 M | $225.82 M |
| 08/09/2024 | $3.43 | $3.26 (-4.96%) | $3.50 | $3.05 | 714,500 | $170.81 M |
| 08/08/2024 | $3.45 | $3.43 (-0.58%) | $3.67 | $3.15 | 1.31 M | $173.83 M |
| 08/07/2024 | $3.27 | $2.88 (-11.93%) | $3.45 | $2.81 | 846,828 | $145.95 M |
| 08/06/2024 | $3.16 | $3.20 (1.27%) | $3.54 | $3.16 | 534,644 | $162.17 M |
| 08/05/2024 | $3.20 | $3.15 (-1.56%) | $3.47 | $2.90 | 1.03 M | $159.64 M |
| 08/02/2024 | $3.32 | $3.60 (8.43%) | $3.75 | $3.12 | 778,876 | $182.44 M |
| 08/01/2024 | $3.45 | $3.57 (3.48%) | $3.89 | $3.07 | 1.45 M | $180.92 M |
| 07/31/2024 | $3.11 | $3.45 (10.93%) | $3.54 | $2.97 | 865,413 | $174.84 M |
| 07/30/2024 | $2.97 | $3.12 (5.05%) | $3.24 | $2.96 | 549,421 | $158.12 M |
| 07/29/2024 | $3.55 | $3.01 (-15.21%) | $3.68 | $2.91 | 984,800 | $152.54 M |
| 07/26/2024 | $2.95 | $3.45 (16.95%) | $3.50 | $2.93 | 1.90 M | $174.84 M |
| 07/25/2024 | $2.83 | $2.86 (1.06%) | $3.16 | $2.81 | 685,843 | $144.94 M |
| 07/24/2024 | $2.75 | $2.84 (3.27%) | $3.08 | $2.64 | 866,319 | $143.93 M |
| 07/23/2024 | $2.84 | $2.88 (1.41%) | $3.11 | $2.61 | 1.01 M | $145.95 M |
| 07/22/2024 | $3.41 | $2.98 (-12.61%) | $3.52 | $2.96 | 3.11 M | $151.02 M |
| 07/19/2024 | $2.50 | $3.85 (54%) | $4.52 | $2.50 | 22.80 M | $195.11 M |
| 07/18/2024 | $2.22 | $2.45 (10.36%) | $2.66 | $2.22 | 2.01 M | $124.16 M |
| 07/17/2024 | $2.00 | $2.25 (12.5%) | $2.26 | $1.99 | 952,709 | $114.03 M |
| 07/16/2024 | $1.62 | $2.01 (24.07%) | $2.18 | $1.62 | 1.13 M | $101.86 M |
| 07/15/2024 | $1.64 | $1.61 (-1.83%) | $1.73 | $1.61 | 255,911 | $81.59 M |
| 07/12/2024 | $1.70 | $1.66 (-2.35%) | $1.79 | $1.61 | 427,984 | $84.13 M |
| 07/11/2024 | $1.59 | $1.70 (6.92%) | $1.79 | $1.52 | 876,470 | $86.15 M |
| 07/10/2024 | $1.54 | $1.55 (0.65%) | $1.61 | $1.49 | 237,836 | $78.55 M |
| 07/09/2024 | $1.43 | $1.49 (4.2%) | $1.59 | $1.41 | 590,149 | $75.51 M |
| 07/08/2024 | $1.59 | $1.51 (-5.03%) | $1.75 | $1.49 | 1.87 M | $76.52 M |
| 07/05/2024 | $1.20 | $1.53 (27.5%) | $1.54 | $1.20 | 1.35 M | $77.54 M |
| 07/03/2024 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.19 | 74,918 | $60.31 M |
| 07/02/2024 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 86,427 | $60.81 M |
| 07/01/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.14 | 257,480 | $60.81 M |
| 06/28/2024 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.17 | 126,517 | $59.29 M |