-
5 DAY PERFORMANCE
-12.08% -
1 MONTH PERFORMANCE
-27.23% -
3 MONTH PERFORMANCE
-40.11% -
6 MONTH PERFORMANCE
+119.23% -
YEAR-TO-DATE PERFORMANCE
+62.86% -
1 YEAR PERFORMANCE
+149.64%
Personalis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.38 | $3.40 (0.44%) | $3.53 | $3.33 | 154,117 | |
| 11/21/2024 | $3.50 | $3.38 (-3.43%) | $3.50 | $3.28 | 706,045 | $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 |
| 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 |