5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
+18.10%
3 MONTH PERFORMANCE
+102.55%
6 MONTH PERFORMANCE
+100.19%
YEAR-TO-DATE PERFORMANCE
+78.37%
1 YEAR PERFORMANCE
+158.40%
Personalis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.09 | $10.36 (2.68%) | $10.36 | $9.86 | 619.15 K | $905.17 M |
| 12/03/2025 | $10.13 | $10.17 (0.39%) | $10.45 | $9.95 | 995.10 K | $902.07 M |
| 12/02/2025 | $9.76 | $10.10 (3.48%) | $10.31 | $9.66 | 1.08 M | $895.86 M |
| 12/01/2025 | $10.10 | $9.68 (-4.16%) | $10.18 | $9.34 | 1.85 M | $858.61 M |
| 11/28/2025 | $10.80 | $10.73 (-0.65%) | $10.80 | $10.41 | 606.05 K | $951.74 M |
| 11/26/2025 | $11.25 | $10.72 (-4.71%) | $11.40 | $10.51 | 1.45 M | $950.85 M |
| 11/25/2025 | $9.97 | $11.21 (12.44%) | $11.23 | $9.41 | 2.88 M | $994.32 M |
| 11/24/2025 | $9.78 | $9.99 (2.15%) | $10.19 | $9.65 | 2.06 M | $886.10 M |
| 11/21/2025 | $8.28 | $9.73 (17.51%) | $9.88 | $8.22 | 1.95 M | $863.04 M |
| 11/20/2025 | $8.35 | $8.28 (-0.84%) | $9.14 | $8.18 | 1.64 M | $734.43 M |
| 11/19/2025 | $7.67 | $8.24 (7.43%) | $8.42 | $7.61 | 1.11 M | $730.88 M |
| 11/18/2025 | $7.37 | $7.62 (3.39%) | $7.88 | $7.11 | 1.00 M | $675.89 M |
| 11/17/2025 | $7.41 | $7.48 (0.94%) | $7.77 | $7.23 | 3.03 M | $663.47 M |
| 11/14/2025 | $7.29 | $7.51 (3.02%) | $7.81 | $7.25 | 1.13 M | $666.13 M |
| 11/13/2025 | $7.93 | $7.60 (-4.16%) | $8.14 | $7.57 | 1.03 M | $674.11 M |
| 11/12/2025 | $8.55 | $8.01 (-6.32%) | $8.68 | $8.00 | 1.30 M | $710.48 M |
| 11/11/2025 | $8.63 | $8.44 (-2.2%) | $8.70 | $8.06 | 1.22 M | $748.62 M |
| 11/10/2025 | $7.64 | $8.63 (12.96%) | $9.89 | $7.64 | 6.58 M | $765.47 M |
| 11/07/2025 | $7.00 | $6.93 (-1%) | $7.14 | $6.63 | 1.44 M | $614.68 M |
| 11/06/2025 | $7.66 | $7.19 (-6.14%) | $7.67 | $7.01 | 1.61 M | $637.75 M |
| 11/05/2025 | $7.95 | $7.66 (-3.65%) | $8.67 | $7.34 | 2.11 M | $679.44 M |
| 11/04/2025 | $8.71 | $8.73 (0.23%) | $9.20 | $8.50 | 1.78 M | $774.34 M |
| 11/03/2025 | $9.56 | $9.00 (-5.86%) | $9.56 | $8.75 | 1.22 M | $798.29 M |
| 10/31/2025 | $9.51 | $9.64 (1.37%) | $9.86 | $9.30 | 726.24 K | $853.31 M |
| 10/30/2025 | $9.39 | $9.51 (1.28%) | $10.01 | $9.36 | 853.48 K | $841.80 M |
| 10/29/2025 | $9.94 | $9.55 (-3.92%) | $10.06 | $9.41 | 1.24 M | $845.34 M |
| 10/28/2025 | $9.65 | $9.75 (1.04%) | $10.02 | $9.51 | 783.34 K | $863.05 M |
| 10/27/2025 | $9.62 | $9.68 (0.62%) | $9.84 | $9.39 | 758.33 K | $856.85 M |
| 10/24/2025 | $9.73 | $9.68 (-0.51%) | $9.93 | $9.61 | 823.49 K | $856.85 M |
| 10/23/2025 | $8.86 | $9.45 (6.66%) | $9.68 | $8.85 | 956.73 K | $836.49 M |
| 10/22/2025 | $9.47 | $8.93 (-5.7%) | $9.76 | $8.53 | 1.55 M | $790.46 M |
| 10/21/2025 | $10.00 | $9.57 (-4.3%) | $10.33 | $9.55 | 1.48 M | $847.11 M |
| 10/20/2025 | $9.28 | $10.12 (9.05%) | $10.95 | $9.25 | 2.49 M | $895.80 M |
| 10/17/2025 | $9.97 | $9.13 (-8.43%) | $10.17 | $8.65 | 2.06 M | $808.16 M |
| 10/16/2025 | $8.58 | $10.28 (19.81%) | $10.35 | $8.50 | 3.17 M | $909.96 M |
| 10/15/2025 | $8.32 | $8.53 (2.52%) | $8.95 | $8.31 | 1.13 M | $755.05 M |
| 10/14/2025 | $8.05 | $8.22 (2.11%) | $8.47 | $7.78 | 726.81 K | $727.61 M |
| 10/13/2025 | $8.33 | $8.23 (-1.2%) | $8.54 | $7.82 | 868.82 K | $728.50 M |
| 10/10/2025 | $8.70 | $8.12 (-6.67%) | $8.84 | $8.05 | 1.28 M | $718.76 M |
| 10/09/2025 | $8.80 | $8.61 (-2.16%) | $8.85 | $8.40 | 981.23 K | $762.14 M |
| 10/08/2025 | $7.69 | $8.68 (12.87%) | $8.70 | $7.63 | 1.65 M | $768.33 M |
| 10/07/2025 | $7.22 | $7.57 (4.85%) | $7.63 | $7.18 | 933.70 K | $670.08 M |
| 10/06/2025 | $7.42 | $7.20 (-2.96%) | $7.52 | $7.17 | 976.80 K | $637.33 M |
| 10/03/2025 | $6.77 | $7.34 (8.42%) | $7.40 | $6.77 | 1.31 M | $649.72 M |
| 10/02/2025 | $6.98 | $6.77 (-3.01%) | $7.07 | $6.57 | 824.33 K | $599.26 M |
| 10/01/2025 | $6.36 | $6.91 (8.65%) | $6.95 | $6.36 | 961.70 K | $611.66 M |
| 09/30/2025 | $6.29 | $6.52 (3.66%) | $6.53 | $6.19 | 530.33 K | $577.13 M |
| 09/29/2025 | $6.09 | $6.35 (4.27%) | $6.46 | $5.95 | 1.19 M | $562.09 M |
| 09/26/2025 | $5.96 | $6.04 (1.34%) | $6.17 | $5.90 | 885.94 K | $534.65 M |
| 09/25/2025 | $5.96 | $5.98 (0.34%) | $6.00 | $5.86 | 811.73 K | $529.33 M |
| 09/24/2025 | $6.09 | $6.06 (-0.49%) | $6.18 | $5.89 | 807.12 K | $536.42 M |
| 09/23/2025 | $6.16 | $6.11 (-0.81%) | $6.33 | $6.09 | 725.90 K | $540.84 M |
| 09/22/2025 | $6.12 | $6.16 (0.65%) | $6.28 | $6.05 | 793.35 K | $545.27 M |
| 09/19/2025 | $5.83 | $6.10 (4.63%) | $6.30 | $5.78 | 1.46 M | $539.96 M |
| 09/18/2025 | $5.76 | $5.82 (1.04%) | $6.08 | $5.76 | 639.30 K | $515.17 M |
| 09/17/2025 | $5.87 | $5.73 (-2.39%) | $6.07 | $5.48 | 952.23 K | $507.21 M |
| 09/16/2025 | $5.88 | $5.87 (-0.17%) | $5.95 | $5.71 | 717.54 K | $519.60 M |
| 09/15/2025 | $5.88 | $5.93 (0.85%) | $5.95 | $5.68 | 634.65 K | $524.91 M |
| 09/12/2025 | $6.06 | $5.85 (-3.47%) | $6.06 | $5.68 | 1.01 M | $517.83 M |
| 09/11/2025 | $5.39 | $6.10 (13.17%) | $6.26 | $5.37 | 1.52 M | $539.96 M |
| 09/10/2025 | $5.44 | $5.39 (-0.92%) | $5.57 | $5.32 | 936.20 K | $477.11 M |
| 09/09/2025 | $5.34 | $5.39 (0.94%) | $5.46 | $5.26 | 692.40 K | $477.11 M |
| 09/08/2025 | $5.28 | $5.32 (0.76%) | $5.40 | $5.21 | 760.96 K | $470.91 M |
| 09/05/2025 | $5.12 | $5.24 (2.34%) | $5.27 | $5.04 | 857.12 K | $463.83 M |
| 09/04/2025 | $4.89 | $5.09 (4.09%) | $5.12 | $4.73 | 980.06 K | $450.55 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.
