5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
+17.57%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
+67.62%
YEAR-TO-DATE PERFORMANCE
+17.71%
1 YEAR PERFORMANCE
+74.81%
Personalis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.75 | $9.37 (-3.9%) | $9.94 | $9.21 | 1.00 M | $831.11 M |
| 01/29/2026 | $10.00 | $9.97 (-0.3%) | $10.18 | $9.63 | 828.83 K | $884.33 M |
| 01/28/2026 | $10.35 | $9.99 (-3.48%) | $10.45 | $9.92 | 1.08 M | $886.10 M |
| 01/27/2026 | $10.39 | $10.32 (-0.67%) | $10.69 | $10.20 | 1.08 M | $915.38 M |
| 01/26/2026 | $10.28 | $10.36 (0.78%) | $10.68 | $10.01 | 1.07 M | $918.92 M |
| 01/23/2026 | $11.20 | $10.17 (-9.2%) | $11.42 | $10.00 | 1.56 M | $902.07 M |
| 01/22/2026 | $9.71 | $11.25 (15.86%) | $11.50 | $9.71 | 2.08 M | $997.87 M |
| 01/21/2026 | $9.49 | $9.65 (1.69%) | $9.93 | $9.01 | 1.94 M | $855.95 M |
| 01/20/2026 | $9.46 | $9.39 (-0.74%) | $9.88 | $9.18 | 1.53 M | $832.89 M |
| 01/16/2026 | $9.68 | $9.89 (2.17%) | $10.48 | $9.39 | 3.11 M | $877.23 M |
| 01/15/2026 | $9.41 | $9.61 (2.13%) | $9.82 | $9.35 | 1.16 M | $852.40 M |
| 01/14/2026 | $8.75 | $9.30 (6.29%) | $9.33 | $8.51 | 900.04 K | $824.90 M |
| 01/13/2026 | $8.66 | $8.78 (1.39%) | $9.18 | $8.46 | 1.16 M | $778.78 M |
| 01/12/2026 | $8.24 | $8.57 (4%) | $8.70 | $7.87 | 1.16 M | $760.15 M |
| 01/09/2026 | $8.53 | $8.10 (-5.04%) | $8.54 | $8.02 | 1.18 M | $718.46 M |
| 01/08/2026 | $8.94 | $8.38 (-6.26%) | $9.02 | $8.11 | 1.64 M | $743.30 M |
| 01/07/2026 | $9.06 | $9.35 (3.2%) | $9.74 | $9.00 | 1.36 M | $829.34 M |
| 01/06/2026 | $8.06 | $9.15 (13.52%) | $9.30 | $8.05 | 1.27 M | $811.60 M |
| 01/05/2026 | $7.90 | $8.02 (1.52%) | $8.09 | $7.73 | 1.22 M | $711.37 M |
| 01/02/2026 | $8.12 | $7.85 (-3.33%) | $8.14 | $7.72 | 767.73 K | $696.29 M |
| 12/31/2025 | $8.00 | $7.96 (-0.5%) | $8.11 | $7.91 | 559.90 K | $706.05 M |
| 12/30/2025 | $7.99 | $7.97 (-0.25%) | $8.14 | $7.88 | 746.41 K | $706.93 M |
| 12/29/2025 | $8.01 | $7.93 (-1%) | $8.27 | $7.89 | 741.32 K | $703.38 M |
| 12/26/2025 | $8.42 | $8.14 (-3.33%) | $8.42 | $8.14 | 454.82 K | $722.01 M |
| 12/24/2025 | $8.44 | $8.41 (-0.36%) | $8.76 | $8.23 | 437.00 K | $745.96 M |
| 12/23/2025 | $8.70 | $8.42 (-3.22%) | $8.91 | $8.37 | 774.94 K | $746.85 M |
| 12/22/2025 | $8.80 | $8.72 (-0.91%) | $9.10 | $8.70 | 834.53 K | $773.46 M |
| 12/19/2025 | $7.99 | $8.55 (7.01%) | $8.63 | $7.99 | 6.95 M | $758.38 M |
| 12/18/2025 | $8.03 | $7.93 (-1.25%) | $8.38 | $7.80 | 1.38 M | $703.38 M |
| 12/17/2025 | $8.01 | $7.74 (-3.37%) | $8.17 | $7.68 | 1.02 M | $686.53 M |
| 12/16/2025 | $8.41 | $7.98 (-5.11%) | $8.66 | $7.95 | 999.34 K | $707.82 M |
| 12/15/2025 | $8.78 | $8.48 (-3.42%) | $8.93 | $8.41 | 1.25 M | $752.17 M |
| 12/12/2025 | $9.37 | $8.77 (-6.4%) | $9.39 | $8.77 | 4.34 M | $777.89 M |
| 12/11/2025 | $9.36 | $9.28 (-0.85%) | $9.42 | $9.04 | 723.08 K | $823.13 M |
| 12/10/2025 | $9.26 | $9.27 (0.11%) | $9.54 | $9.09 | 1.14 M | $822.24 M |
| 12/09/2025 | $9.71 | $9.26 (-4.63%) | $9.85 | $9.18 | 1.04 M | $821.35 M |
| 12/08/2025 | $9.68 | $9.82 (1.45%) | $9.83 | $9.43 | 1.36 M | $871.03 M |
| 12/05/2025 | $10.45 | $9.56 (-8.52%) | $10.48 | $9.43 | 1.44 M | $847.96 M |
| 12/04/2025 | $10.09 | $10.48 (3.87%) | $10.50 | $9.86 | 950.52 K | $929.57 M |
| 12/03/2025 | $10.13 | $10.17 (0.39%) | $10.45 | $9.95 | 995.13 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 |
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.
