NASDAQ:PSNL | Historical Stock Price | Personalis, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.90$2.02$4.54$10.18$22.84$51.262019-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.61$36.611,208,800——
2020-12-30$37.90$37.90688,400——
2020-12-29$38.52$38.521,491,000——
2020-12-28$41.42$41.421,209,200——
2020-12-24$41.49$41.49575,400——
2020-12-23$42.69$42.691,218,800——
2020-12-22$44.00$44.001,197,300——
2020-12-21$41.01$41.011,261,800——
2020-12-18$38.69$38.69683,100——
2020-12-17$36.96$36.96372,900——
2020-12-16$35.91$35.91433,800——
2020-12-15$36.15$36.15617,800——
2020-12-14$34.64$34.641,663,600——
2020-12-11$38.31$38.31613,600——
2020-12-10$39.19$39.19912,800——
2020-12-09$36.79$36.791,238,000——
2020-12-08$34.43$34.43544,200——
2020-12-07$34.34$34.341,174,900——
2020-12-04$29.97$29.97572,900——
2020-12-03$28.84$28.84601,900——
2020-12-02$28.77$28.77945,800——
2020-12-01$28.17$28.171,199,500——
2020-11-30$27.53$27.531,070,200——
2020-11-27$27.77$27.77451,400——
2020-11-25$26.24$26.24637,900——
2020-11-24$25.28$25.281,396,300——
2020-11-23$26.19$26.193,118,700——
2020-11-20$31.00$31.001,947,300——
2020-11-19$29.20$29.20433,800——
2020-11-18$28.70$28.70827,300——
2020-11-17$28.13$28.13423,200——
2020-11-16$27.67$27.67701,400——
2020-11-13$29.06$29.06702,600——
2020-11-12$28.94$28.94657,100——
2020-11-11$29.44$29.441,214,400——
2020-11-10$26.31$26.31741,000——
2020-11-09$25.21$25.21806,800——
2020-11-06$26.40$26.402,024,100——
2020-11-05$26.77$26.77541,300——
2020-11-04$26.38$26.38476,300——
2020-11-03$26.47$26.47346,600——
2020-11-02$24.57$24.57411,400——
2020-10-30$24.73$24.73436,100——
2020-10-29$26.22$26.22342,300——
2020-10-28$26.32$26.32320,300——
2020-10-27$26.93$26.93489,600——
2020-10-26$25.89$25.89338,200——
2020-10-23$26.27$26.27265,500——
2020-10-22$25.70$25.70538,000——
2020-10-21$24.84$24.84554,800——
2020-10-20$26.82$26.82620,300——
2020-10-19$27.84$27.84847,100——
2020-10-16$26.63$26.63472,000——
2020-10-15$26.26$26.26368,500——
2020-10-14$26.35$26.35508,800——
2020-10-13$28.42$28.42430,100——
2020-10-12$28.36$28.36671,300——
2020-10-09$30.52$30.52538,900——
2020-10-08$28.78$28.78802,600——
2020-10-07$28.90$28.90721,900——
2020-10-06$28.20$28.201,717,100——
2020-10-05$24.27$24.27847,100——
2020-10-02$21.84$21.84426,800——
2020-10-01$22.47$22.471,069,900——
2020-09-30$21.67$21.67549,600——
2020-09-29$22.12$22.12544,500——
2020-09-28$21.87$21.87499,200——
2020-09-25$21.45$21.45537,800——
2020-09-24$21.62$21.62587,500——
2020-09-23$22.23$22.23555,200——
2020-09-22$23.85$23.85494,400——
2020-09-21$23.57$23.57646,100——
2020-09-18$24.12$24.121,707,800——
2020-09-17$23.08$23.081,003,700——
2020-09-16$23.54$23.54780,400——
2020-09-15$22.27$22.27363,300——
2020-09-14$21.81$21.81294,500——
2020-09-11$20.86$20.86335,000——
2020-09-10$20.76$20.76712,300——
2020-09-09$20.23$20.23415,000——
2020-09-08$20.02$20.02458,800——
2020-09-04$20.98$20.98759,900——
2020-09-03$21.64$21.64538,800——
2020-09-02$23.07$23.07709,700——
2020-09-01$22.99$22.99676,500——
2020-08-31$22.82$22.821,034,200——
2020-08-28$22.07$22.07676,200——
2020-08-27$21.51$21.51976,300——
2020-08-26$21.88$21.88580,200——
2020-08-25$21.20$21.20831,100——
2020-08-24$22.10$22.101,128,200——
2020-08-21$23.37$23.37570,200——
2020-08-20$23.66$23.66602,100——
2020-08-19$24.02$24.021,233,700——
2020-08-18$22.23$22.23633,700——
2020-08-17$21.72$21.72714,700——
2020-08-14$20.17$20.17518,300——
2020-08-13$19.88$19.88980,700——
2020-08-12$19.01$19.012,540,300——
2020-08-11$21.21$21.21338,300——
2020-08-10$21.05$21.05414,800——
2020-08-07$21.49$21.49342,900——
2020-08-06$21.66$21.66250,200——
2020-08-05$22.02$22.02412,700——
2020-08-04$21.10$21.101,183,000——
2020-08-03$18.07$18.07422,100——
2020-07-31$17.41$17.41155,400——
2020-07-30$18.11$18.11157,600——
2020-07-29$17.38$17.38119,200——
2020-07-28$17.64$17.64184,800——
2020-07-27$17.54$17.54187,100——
2020-07-24$16.32$16.32175,700——
2020-07-23$16.97$16.97112,500——
2020-07-22$17.07$17.07141,100——
2020-07-21$17.18$17.18299,100——
2020-07-20$17.96$17.96200,800——
2020-07-17$17.05$17.05180,300——
2020-07-16$16.87$16.87142,700——
2020-07-15$16.92$16.92431,700——
2020-07-14$15.55$15.55188,900——
2020-07-13$15.03$15.03337,100——
2020-07-10$14.99$14.99247,400——
2020-07-09$15.14$15.14345,600——
2020-07-08$14.81$14.81289,700——
2020-07-07$14.24$14.24177,800——
2020-07-06$13.76$13.76211,700——
2020-07-02$14.21$14.21263,500——
2020-07-01$13.64$13.64200,000——
2020-06-30$12.97$12.97151,600——
2020-06-29$12.72$12.72272,400——
2020-06-26$12.74$12.74605,600——
2020-06-25$13.99$13.99290,300——
2020-06-24$13.39$13.39232,900——
2020-06-23$13.79$13.79507,100——
2020-06-22$13.47$13.47319,100——
2020-06-19$12.45$12.45299,500——
2020-06-18$12.12$12.12246,600——
2020-06-17$12.68$12.68179,200——
2020-06-16$12.39$12.39219,900——
2020-06-15$12.41$12.41265,900——
2020-06-12$11.69$11.69278,200——
2020-06-11$11.95$11.95279,100——
2020-06-10$13.09$13.09182,900——
2020-06-09$13.16$13.16193,000——
2020-06-08$13.50$13.50223,500——
2020-06-05$13.35$13.35472,300——
2020-06-04$14.11$14.11694,600——
2020-06-03$12.02$12.02468,100——
2020-06-02$14.08$14.08835,200——
2020-06-01$13.19$13.19421,100——
2020-05-29$11.84$11.84225,800——
2020-05-28$11.78$11.78176,900——
2020-05-27$11.94$11.94259,300——
2020-05-26$12.45$12.45230,400——
2020-05-22$12.62$12.62249,200——
2020-05-21$12.24$12.24232,600——
2020-05-20$12.42$12.42374,900——
2020-05-19$11.52$11.52267,800——
2020-05-18$11.95$11.95266,400——
2020-05-15$11.22$11.22213,700——
2020-05-14$10.26$10.26242,700——
2020-05-13$10.88$10.88282,800——
2020-05-12$11.21$11.21402,300——
2020-05-11$11.52$11.52440,400——
2020-05-08$10.94$10.94427,500——
2020-05-07$10.34$10.34256,600——
2020-05-06$10.46$10.46159,700——
2020-05-05$10.40$10.40171,100——
2020-05-04$10.16$10.16130,600——
2020-05-01$9.94$9.94271,800——
2020-04-30$10.37$10.37154,600——
2020-04-29$10.81$10.81270,800——
2020-04-28$10.46$10.46343,500——
2020-04-27$10.31$10.31425,400——
2020-04-24$9.95$9.95303,000——
2020-04-23$9.37$9.37324,000——
2020-04-22$9.41$9.41267,900——
2020-04-21$9.28$9.28207,500——
2020-04-20$8.85$8.85216,700——
2020-04-17$8.81$8.81245,800——
2020-04-16$8.67$8.67182,100——
2020-04-15$8.57$8.57165,000——
2020-04-14$8.66$8.66193,400——
2020-04-13$8.34$8.34273,700——
2020-04-09$8.26$8.26238,300——
2020-04-08$7.91$7.91277,700——
2020-04-07$7.88$7.88263,200——
2020-04-06$8.26$8.26252,900——
2020-04-03$7.65$7.65332,200——
2020-04-02$8.01$8.01363,700——
2020-04-01$7.75$7.75233,400——
2020-03-31$8.07$8.07416,500——
2020-03-30$8.30$8.30508,000——
2020-03-27$7.12$7.12688,800——
2020-03-26$7.65$7.65739,200——
2020-03-25$7.00$7.00458,800——
2020-03-24$6.51$6.51424,600——
2020-03-23$6.52$6.52692,400——
2020-03-20$6.54$6.541,690,700——
2020-03-19$5.46$5.46354,400——
2020-03-18$5.04$5.04490,700——
2020-03-17$5.10$5.10434,800——
2020-03-16$4.75$4.75294,500——
2020-03-13$5.35$5.35364,100——
2020-03-12$5.07$5.07774,000——
2020-03-11$6.02$6.02413,800——
2020-03-10$6.81$6.81481,100——
2020-03-09$7.25$7.25399,100——
2020-03-06$8.69$8.69641,800——
2020-03-05$8.68$8.68359,400——
2020-03-04$8.79$8.79308,200——
2020-03-03$8.31$8.31354,300——
2020-03-02$8.21$8.21663,100——
2020-02-28$8.73$8.73601,900——
2020-02-27$8.63$8.63325,900——
2020-02-26$8.79$8.79443,900——
2020-02-25$8.52$8.52470,800——
2020-02-24$9.25$9.25447,600——
2020-02-21$10.04$10.04150,200——
2020-02-20$10.05$10.05250,200——
2020-02-19$10.48$10.48155,600——
2020-02-18$10.39$10.39141,100——
2020-02-14$10.39$10.39239,400——
2020-02-13$9.98$9.98215,600——
2020-02-12$9.71$9.71851,900——
2020-02-11$10.31$10.31288,200——
2020-02-10$10.48$10.48184,700——
2020-02-07$10.73$10.73199,100——
2020-02-06$11.29$11.29165,300——
2020-02-05$11.00$11.00281,900——
2020-02-04$10.52$10.52268,400——
2020-02-03$10.39$10.39458,300——
2020-01-31$10.92$10.92320,000——
2020-01-30$11.51$11.51201,800——
2020-01-29$11.64$11.64235,900——
2020-01-28$11.20$11.20207,300——
2020-01-27$10.90$10.90454,500——
2020-01-24$11.78$11.78310,500——
2020-01-23$11.57$11.57344,000——
2020-01-22$12.05$12.05540,000——
2020-01-21$11.39$11.39579,800——
2020-01-17$11.76$11.76724,500——
2020-01-16$12.41$12.41815,300——
2020-01-15$11.58$11.58508,600——
2020-01-14$10.92$10.92453,000——
2020-01-13$10.74$10.74307,500——
2020-01-10$10.42$10.42486,600——
2020-01-09$10.84$10.84532,800——
2020-01-08$11.26$11.26778,200——
2020-01-07$10.91$10.91563,400——
2020-01-06$10.35$10.35474,600——
2020-01-03$10.64$10.64520,000——
2020-01-02$10.91$10.91963,700——