5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+49.36%
3 MONTH PERFORMANCE
+12.45%
6 MONTH PERFORMANCE
+385.12%
YEAR-TO-DATE PERFORMANCE
+179.52%
1 YEAR PERFORMANCE
+189.16%
Personalis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.29 | $5.87 (-6.68%) | $6.45 | $5.86 | 627,158 | $369.36 M |
| 12/26/2024 | $6.13 | $6.26 (2.12%) | $6.31 | $5.76 | 985,623 | $382.18 M |
| 12/24/2024 | $5.96 | $6.09 (2.18%) | $6.20 | $5.61 | 897,822 | $371.80 M |
| 12/23/2024 | $5.86 | $5.95 (1.54%) | $6.56 | $5.74 | 1.61 M | $363.26 M |
| 12/20/2024 | $5.69 | $5.75 (1.05%) | $7.19 | $5.60 | 8.05 M | $351.05 M |
| 12/19/2024 | $3.81 | $5.26 (38.06%) | $5.30 | $3.81 | 4.82 M | $321.13 M |
| 12/18/2024 | $3.85 | $3.56 (-7.53%) | $3.94 | $3.37 | 1.15 M | $217.34 M |
| 12/17/2024 | $3.71 | $3.84 (3.5%) | $4.14 | $3.70 | 981,400 | $234.44 M |
| 12/16/2024 | $3.82 | $3.71 (-2.88%) | $3.93 | $3.65 | 478,649 | $226.50 M |
| 12/13/2024 | $3.47 | $3.82 (10.09%) | $3.93 | $3.36 | 813,830 | $233.22 M |
| 12/12/2024 | $3.73 | $3.58 (-4.02%) | $3.77 | $3.55 | 428,517 | $218.56 M |
| 12/11/2024 | $3.81 | $3.75 (-1.57%) | $3.84 | $3.58 | 312,064 | $228.94 M |
| 12/10/2024 | $4.00 | $3.79 (-5.25%) | $4.01 | $3.78 | 383,100 | $231.38 M |
| 12/09/2024 | $4.18 | $4.01 (-4.07%) | $4.24 | $3.99 | 514,426 | $244.82 M |
| 12/06/2024 | $3.74 | $4.15 (10.96%) | $4.16 | $3.74 | 617,890 | $253.36 M |
| 12/05/2024 | $3.98 | $3.78 (-5.03%) | $3.98 | $3.75 | 589,900 | $230.77 M |
| 12/04/2024 | $3.89 | $3.99 (2.57%) | $4.10 | $3.88 | 585,214 | $243.59 M |
| 12/03/2024 | $3.87 | $3.89 (0.52%) | $3.99 | $3.85 | 551,347 | $237.49 M |
| 12/02/2024 | $3.89 | $3.90 (0.26%) | $4.01 | $3.80 | 400,109 | $238.10 M |
| 11/29/2024 | $3.95 | $3.97 (0.51%) | $4.04 | $3.87 | 340,100 | $242.37 M |
| 11/27/2024 | $3.73 | $3.93 (5.36%) | $4.18 | $3.73 | 951,529 | $239.93 M |
| 11/26/2024 | $3.61 | $3.73 (3.32%) | $3.78 | $3.57 | 574,400 | $227.72 M |
| 11/25/2024 | $3.55 | $3.60 (1.41%) | $3.77 | $3.54 | 494,800 | $219.78 M |
| 11/22/2024 | $3.38 | $3.47 (2.66%) | $3.55 | $3.33 | 653,346 | $211.85 M |
| 11/21/2024 | $3.50 | $3.38 (-3.43%) | $3.50 | $3.28 | 709,196 | $206.35 M |
| 11/20/2024 | $3.76 | $3.46 (-7.98%) | $3.78 | $3.42 | 1.19 M | $211.24 M |
| 11/19/2024 | $3.41 | $3.69 (8.21%) | $3.74 | $3.34 | 698,600 | $225.28 M |
| 11/18/2024 | $3.85 | $3.59 (-6.75%) | $3.88 | $3.58 | 1.07 M | $219.17 M |
| 11/15/2024 | $4.24 | $3.89 (-8.25%) | $4.35 | $3.83 | 1.02 M | $237.49 M |
| 11/14/2024 | $4.76 | $4.30 (-9.66%) | $4.77 | $4.29 | 806,573 | $262.52 M |
| 11/13/2024 | $5.30 | $4.75 (-10.38%) | $5.40 | $4.70 | 1.14 M | $289.99 M |
| 11/12/2024 | $4.90 | $5.23 (6.73%) | $5.32 | $4.70 | 1.54 M | $319.30 M |
| 11/11/2024 | $4.72 | $4.92 (4.24%) | $4.98 | $4.52 | 1.04 M | $300.37 M |
| 11/08/2024 | $4.43 | $4.55 (2.71%) | $4.66 | $4.15 | 1.26 M | $277.78 M |
| 11/07/2024 | $4.80 | $4.32 (-10%) | $5.06 | $4.23 | 2.47 M | $263.74 M |
| 11/06/2024 | $5.82 | $5.58 (-4.12%) | $5.82 | $5.29 | 884,101 | $340.67 M |
| 11/05/2024 | $5.06 | $5.64 (11.46%) | $5.64 | $4.97 | 861,495 | $344.33 M |
| 11/04/2024 | $5.06 | $5.00 (-1.19%) | $5.19 | $4.92 | 667,077 | $305.26 M |
| 11/01/2024 | $5.06 | $5.09 (0.59%) | $5.60 | $5.05 | 1.28 M | $266.69 M |
| 10/31/2024 | $5.17 | $5.05 (-2.32%) | $5.25 | $5.02 | 503,652 | $264.59 M |
| 10/30/2024 | $5.06 | $5.19 (2.57%) | $5.34 | $5.00 | 523,056 | $271.93 M |
| 10/29/2024 | $5.20 | $5.13 (-1.35%) | $5.29 | $4.96 | 530,485 | $268.78 M |
| 10/28/2024 | $4.76 | $5.17 (8.61%) | $5.35 | $4.76 | 641,700 | $270.88 M |
| 10/25/2024 | $4.71 | $4.71 (0%) | $4.95 | $4.70 | 313,571 | $246.78 M |
| 10/24/2024 | $4.76 | $4.70 (-1.26%) | $4.85 | $4.69 | 223,115 | $246.25 M |
| 10/23/2024 | $4.67 | $4.69 (0.43%) | $4.77 | $4.54 | 399,937 | $245.73 M |
| 10/22/2024 | $4.69 | $4.70 (0.21%) | $4.83 | $4.69 | 241,285 | $246.25 M |
| 10/21/2024 | $4.89 | $4.77 (-2.45%) | $4.92 | $4.68 | 561,083 | $249.92 M |
| 10/18/2024 | $4.69 | $4.87 (3.84%) | $4.93 | $4.65 | 366,528 | $255.16 M |
| 10/17/2024 | $4.79 | $4.62 (-3.55%) | $4.79 | $4.55 | 461,642 | $242.06 M |
| 10/16/2024 | $4.86 | $4.78 (-1.65%) | $4.92 | $4.73 | 324,100 | $250.45 M |
| 10/15/2024 | $4.50 | $4.87 (8.22%) | $5.08 | $4.50 | 599,533 | $255.16 M |
| 10/14/2024 | $4.73 | $4.57 (-3.38%) | $4.79 | $4.52 | 561,500 | $239.44 M |
| 10/11/2024 | $4.94 | $4.73 (-4.25%) | $5.16 | $4.71 | 723,200 | $247.83 M |
| 10/10/2024 | $5.01 | $4.94 (-1.4%) | $5.05 | $4.83 | 257,900 | $258.83 M |
| 10/09/2024 | $5.20 | $5.05 (-2.88%) | $5.32 | $4.94 | 562,243 | $264.59 M |
| 10/08/2024 | $5.11 | $5.21 (1.96%) | $5.52 | $5.11 | 536,245 | $272.98 M |
| 10/07/2024 | $5.14 | $5.11 (-0.58%) | $5.19 | $4.95 | 336,700 | $267.74 M |
| 10/04/2024 | $4.85 | $5.19 (7.01%) | $5.20 | $4.81 | 465,541 | $271.93 M |
| 10/03/2024 | $4.82 | $4.83 (0.21%) | $4.92 | $4.74 | 370,800 | $253.07 M |
| 10/02/2024 | $4.90 | $4.82 (-1.63%) | $4.90 | $4.71 | 502,800 | $252.54 M |
| 10/01/2024 | $5.33 | $4.93 (-7.5%) | $5.41 | $4.83 | 605,800 | $258.31 M |
| 09/30/2024 | $5.18 | $5.38 (3.86%) | $5.55 | $5.06 | 679,154 | $281.88 M |
| 09/27/2024 | $5.41 | $5.22 (-3.51%) | $5.47 | $5.13 | 592,426 | $273.50 M |