5 DAY PERFORMANCE
+5.85%
1 MONTH PERFORMANCE
-11.92%
3 MONTH PERFORMANCE
-37.37%
6 MONTH PERFORMANCE
-26.57%
YEAR-TO-DATE PERFORMANCE
-37.37%
1 YEAR PERFORMANCE
+142.95%
Personalis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $3.56 | $3.62 (1.69%) | $3.65 | $3.51 | 688,846 | $263.82 M |
| 03/27/2025 | $3.41 | $3.58 (4.99%) | $3.61 | $3.36 | 530,700 | $260.91 M |
| 03/26/2025 | $3.64 | $3.42 (-6.04%) | $3.65 | $3.39 | 935,400 | $249.25 M |
| 03/25/2025 | $3.84 | $3.60 (-6.25%) | $3.86 | $3.60 | 1.26 M | $262.37 M |
| 03/24/2025 | $3.65 | $3.84 (5.21%) | $3.92 | $3.64 | 847,911 | $279.86 M |
| 03/21/2025 | $3.54 | $3.56 (0.56%) | $3.65 | $3.52 | 652,052 | $259.45 M |
| 03/20/2025 | $3.61 | $3.61 (0%) | $3.78 | $3.61 | 986,521 | $263.09 M |
| 03/19/2025 | $3.60 | $3.67 (1.94%) | $3.82 | $3.60 | 1.01 M | $267.47 M |
| 03/18/2025 | $3.72 | $3.59 (-3.49%) | $3.79 | $3.56 | 623,430 | $261.64 M |
| 03/17/2025 | $3.81 | $3.80 (-0.26%) | $3.93 | $3.69 | 743,293 | $276.94 M |
| 03/14/2025 | $3.66 | $3.63 (-0.82%) | $3.78 | $3.55 | 630,343 | $264.55 M |
| 03/13/2025 | $3.89 | $3.57 (-8.23%) | $3.94 | $3.45 | 810,639 | $260.18 M |
| 03/12/2025 | $3.71 | $3.82 (2.96%) | $4.01 | $3.71 | 972,000 | $278.40 M |
| 03/11/2025 | $3.54 | $3.59 (1.41%) | $3.72 | $3.38 | 1.14 M | $261.64 M |
| 03/10/2025 | $4.00 | $3.59 (-10.25%) | $4.04 | $3.48 | 1.14 M | $261.64 M |
| 03/07/2025 | $4.21 | $4.14 (-1.66%) | $4.43 | $4.11 | 926,875 | $301.72 M |
| 03/06/2025 | $4.38 | $4.22 (-3.65%) | $4.40 | $4.12 | 1.51 M | $307.55 M |
| 03/05/2025 | $4.14 | $4.49 (8.45%) | $4.51 | $4.03 | 1.07 M | $327.23 M |
| 03/04/2025 | $3.95 | $4.11 (4.05%) | $4.21 | $3.69 | 2.01 M | $299.53 M |
| 03/03/2025 | $4.26 | $4.11 (-3.52%) | $4.26 | $3.91 | 1.37 M | $299.53 M |
| 02/28/2025 | $4.01 | $4.14 (3.24%) | $4.58 | $3.91 | 1.36 M | $301.72 M |
| 02/27/2025 | $4.55 | $4.24 (-6.81%) | $4.70 | $4.22 | 1.26 M | $309.01 M |
| 02/26/2025 | $4.25 | $4.48 (5.41%) | $4.64 | $4.24 | 935,447 | $326.50 M |
| 02/25/2025 | $4.50 | $4.23 (-6%) | $4.55 | $4.02 | 1.70 M | $308.28 M |
| 02/24/2025 | $4.72 | $4.58 (-2.97%) | $4.83 | $4.36 | 1.65 M | $333.79 M |
| 02/21/2025 | $5.54 | $4.72 (-14.8%) | $5.59 | $4.71 | 1.09 M | $288.16 M |
| 02/20/2025 | $5.74 | $5.43 (-5.4%) | $5.78 | $5.08 | 1.05 M | $331.51 M |
| 02/19/2025 | $6.03 | $5.83 (-3.32%) | $6.10 | $5.66 | 1.01 M | $355.93 M |
| 02/18/2025 | $5.81 | $6.04 (3.96%) | $6.43 | $5.70 | 1.88 M | $368.75 M |
| 02/14/2025 | $5.16 | $5.51 (6.78%) | $6.18 | $5.15 | 2.45 M | $336.39 M |
| 02/13/2025 | $4.70 | $4.99 (6.17%) | $5.12 | $4.52 | 1.18 M | $304.65 M |
| 02/12/2025 | $4.64 | $4.66 (0.43%) | $4.70 | $4.47 | 637,875 | $284.50 M |
| 02/11/2025 | $4.94 | $4.78 (-3.24%) | $4.95 | $4.71 | 910,043 | $291.83 M |
| 02/10/2025 | $4.92 | $5.01 (1.83%) | $5.06 | $4.76 | 576,414 | $305.87 M |
| 02/07/2025 | $5.12 | $4.92 (-3.91%) | $5.33 | $4.71 | 972,442 | $300.37 M |
| 02/06/2025 | $5.50 | $5.16 (-6.18%) | $5.62 | $5.16 | 505,331 | $315.02 M |
| 02/05/2025 | $5.08 | $5.33 (4.92%) | $5.51 | $5.08 | 1.21 M | $325.40 M |
| 02/04/2025 | $4.89 | $5.05 (3.27%) | $5.10 | $4.86 | 691,207 | $308.31 M |
| 02/03/2025 | $5.00 | $4.89 (-2.2%) | $5.06 | $4.82 | 801,820 | $298.54 M |
| 01/31/2025 | $5.36 | $5.22 (-2.61%) | $5.50 | $5.16 | 587,300 | $318.69 M |
| 01/30/2025 | $5.07 | $5.36 (5.72%) | $5.42 | $5.07 | 606,456 | $327.24 M |
| 01/29/2025 | $5.49 | $5.01 (-8.74%) | $5.69 | $4.99 | 1.17 M | $305.87 M |
| 01/28/2025 | $5.79 | $5.44 (-6.04%) | $5.91 | $5.42 | 802,400 | $332.12 M |
| 01/27/2025 | $5.90 | $5.81 (-1.53%) | $6.01 | $5.56 | 1.90 M | $354.71 M |
| 01/24/2025 | $6.27 | $6.12 (-2.39%) | $6.27 | $5.92 | 1.23 M | $373.63 M |
| 01/23/2025 | $5.71 | $6.15 (7.71%) | $6.28 | $5.60 | 3.98 M | $375.47 M |
| 01/22/2025 | $5.82 | $5.60 (-3.78%) | $5.82 | $5.30 | 1.77 M | $341.89 M |
| 01/21/2025 | $5.01 | $5.55 (10.78%) | $5.68 | $4.99 | 1.15 M | $338.83 M |
| 01/17/2025 | $4.78 | $4.89 (2.3%) | $5.04 | $4.70 | 518,349 | $298.54 M |
| 01/16/2025 | $5.16 | $4.78 (-7.36%) | $5.24 | $4.78 | 684,295 | $291.83 M |
| 01/15/2025 | $5.17 | $5.17 (0%) | $5.50 | $4.97 | 900,725 | $315.64 M |
| 01/14/2025 | $5.46 | $5.13 (-6.04%) | $5.49 | $5.00 | 691,835 | $313.19 M |
| 01/13/2025 | $5.28 | $5.35 (1.33%) | $5.60 | $5.15 | 955,928 | $326.62 M |
| 01/10/2025 | $5.56 | $5.59 (0.54%) | $5.65 | $5.28 | 1.10 M | $341.28 M |
| 01/08/2025 | $6.02 | $5.60 (-6.98%) | $6.03 | $5.22 | 1.70 M | $341.89 M |
| 01/07/2025 | $6.50 | $5.98 (-8%) | $6.71 | $5.97 | 781,447 | $365.09 M |
| 01/06/2025 | $6.80 | $6.41 (-5.74%) | $6.98 | $6.37 | 1.08 M | $391.34 M |
| 01/03/2025 | $6.31 | $6.64 (5.23%) | $6.73 | $6.25 | 741,857 | $405.38 M |
| 01/02/2025 | $5.75 | $6.27 (9.04%) | $6.72 | $5.75 | 1.26 M | $382.79 M |
| 12/31/2024 | $5.97 | $5.78 (-3.18%) | $6.09 | $5.48 | 1.02 M | $352.88 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.
