Personalis Inc (PSNL) Historical Stock Data
10.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSNL is up 1.15% a day on average. There have been 17 days where Personalis Inc closed green and 13 days where PSNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.09 | 10.48 | ↑$0.39 (3.87%) | 9.86 | 10.50 | 0.95M |
| 2025-12-03 | 10.13 | 10.17 | ↑$0.04 (0.39%) | 9.95 | 10.45 | 1M |
| 2025-12-02 | 9.76 | 10.10 | ↑$0.34 (3.48%) | 9.66 | 10.31 | 1.08M |
| 2025-12-01 | 10.10 | 9.68 | ↓$0.42 (-4.16%) | 9.34 | 10.18 | 1.85M |
| 2025-11-28 | 10.80 | 10.73 | ↓$0.07 (-0.65%) | 10.41 | 10.80 | 606.05K |
| 2025-11-26 | 11.25 | 10.72 | ↓$0.53 (-4.71%) | 10.51 | 11.40 | 1.45M |
| 2025-11-25 | 9.97 | 11.21 | ↑$1.24 (12.44%) | 9.41 | 11.23 | 2.88M |
| 2025-11-24 | 9.78 | 9.99 | ↑$0.21 (2.15%) | 9.65 | 10.19 | 2.06M |
| 2025-11-21 | 8.28 | 9.73 | ↑$1.45 (17.51%) | 8.22 | 9.88 | 1.95M |
| 2025-11-20 | 8.35 | 8.28 | ↓$0.07 (-0.84%) | 8.18 | 9.14 | 1.64M |
| 2025-11-19 | 7.67 | 8.24 | ↑$0.57 (7.43%) | 7.61 | 8.42 | 1.11M |
| 2025-11-18 | 7.37 | 7.62 | ↑$0.25 (3.39%) | 7.11 | 7.88 | 1M |
| 2025-11-17 | 7.41 | 7.48 | ↑$0.07 (0.94%) | 7.23 | 7.77 | 3.03M |
| 2025-11-14 | 7.29 | 7.51 | ↑$0.22 (3.02%) | 7.25 | 7.81 | 1.13M |
| 2025-11-13 | 7.93 | 7.60 | ↓$0.33 (-4.16%) | 7.57 | 8.14 | 1.03M |
| 2025-11-12 | 8.55 | 8.01 | ↓$0.54 (-6.32%) | 8.00 | 8.68 | 1.30M |
| 2025-11-11 | 8.63 | 8.44 | ↓$0.19 (-2.20%) | 8.06 | 8.70 | 1.22M |
| 2025-11-10 | 7.64 | 8.63 | ↑$0.99 (12.96%) | 7.64 | 9.89 | 6.58M |
| 2025-11-07 | 7.00 | 6.93 | ↓$0.07 (-1.00%) | 6.63 | 7.14 | 1.44M |
| 2025-11-06 | 7.66 | 7.19 | ↓$0.48 (-6.20%) | 7.01 | 7.67 | 1.61M |
| 2025-11-05 | 7.95 | 7.66 | ↓$0.29 (-3.65%) | 7.34 | 8.67 | 2.11M |
| 2025-11-04 | 8.71 | 8.73 | ↑$0.02 (0.23%) | 8.50 | 9.20 | 1.78M |
| 2025-11-03 | 9.56 | 9.00 | ↓$0.56 (-5.86%) | 8.75 | 9.56 | 1.21M |
| 2025-10-31 | 9.51 | 9.64 | ↑$0.13 (1.37%) | 9.30 | 9.86 | 726.19K |
| 2025-10-30 | 9.39 | 9.51 | ↑$0.12 (1.28%) | 9.36 | 10.01 | 853.48K |
| 2025-10-29 | 9.94 | 9.55 | ↓$0.39 (-3.92%) | 9.41 | 10.06 | 1.24M |
| 2025-10-28 | 9.65 | 9.75 | ↑$0.10 (1.04%) | 9.51 | 10.02 | 783.29K |
| 2025-10-27 | 9.62 | 9.68 | ↑$0.06 (0.62%) | 9.39 | 9.84 | 754.98K |
| 2025-10-24 | 9.73 | 9.68 | ↓$0.05 (-0.51%) | 9.61 | 9.93 | 823.48K |
| 2025-10-23 | 8.86 | 9.45 | ↑$0.59 (6.66%) | 8.85 | 9.68 | 0.96M |
Create an account or log in to view more rows.
$PSNL rubbish
$PSNL hot damn <3
$PSNL id rather have a dip then rip than a gap and crap
$PSNL you wanna be a successful trader close your trades green
$PSNL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PSNL Guys when can we expect that 30% drop?
$PSNL to the moon
$PSNL Any red I see I shall buy
$PSNL eyeing for a scalp
$PSNL nice day!