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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.10$2.101,101,900——
2023-12-28$2.35$2.351,168,400——
2023-12-27$2.03$2.031,500,400——
2023-12-26$1.75$1.75959,200——
2023-12-22$1.47$1.47340,900——
2023-12-21$1.51$1.51435,300——
2023-12-20$1.46$1.46918,100——
2023-12-19$1.52$1.52563,000——
2023-12-18$1.43$1.43427,700——
2023-12-15$1.51$1.51449,400——
2023-12-14$1.49$1.49791,200——
2023-12-13$1.40$1.40372,500——
2023-12-12$1.25$1.25410,700——
2023-12-11$1.31$1.31399,400——
2023-12-08$1.41$1.41316,700——
2023-12-07$1.48$1.48598,500——
2023-12-06$1.48$1.48553,100——
2023-12-05$1.56$1.56454,200——
2023-12-04$1.57$1.57450,300——
2023-12-01$1.47$1.47664,200——
2023-11-30$1.53$1.53433,600——
2023-11-29$1.50$1.50882,800——
2023-11-28$1.65$1.65926,100——
2023-11-27$1.80$1.801,021,200——
2023-11-24$1.58$1.58353,700——
2023-11-22$1.37$1.37494,300——
2023-11-21$1.46$1.46881,700——
2023-11-20$1.35$1.353,072,100——
2023-11-17$1.10$1.102,127,300——
2023-11-16$1.03$1.03488,100——
2023-11-15$1.11$1.11886,600——
2023-11-14$1.18$1.181,449,500——
2023-11-13$1.07$1.071,059,300——
2023-11-10$1.02$1.021,926,900——
2023-11-09$0.94$0.941,611,200——
2023-11-08$1.17$1.171,922,500——
2023-11-07$0.96$0.96441,200——
2023-11-06$1.06$1.06167,900——
2023-11-03$1.12$1.12155,800——
2023-11-02$1.16$1.16184,100——
2023-11-01$0.95$0.95130,300——
2023-10-31$0.96$0.9679,100——
2023-10-30$0.95$0.95166,600——
2023-10-27$0.97$0.97150,400——
2023-10-26$1.01$1.01186,900——
2023-10-25$0.98$0.9867,600——
2023-10-24$1.07$1.07227,300——
2023-10-23$0.93$0.93151,800——
2023-10-20$0.95$0.95768,400——
2023-10-19$1.07$1.0793,900——
2023-10-18$1.08$1.0872,900——
2023-10-17$1.13$1.13124,600——
2023-10-16$1.15$1.1593,100——
2023-10-13$1.06$1.06166,800——
2023-10-12$1.06$1.06221,000——
2023-10-11$1.07$1.07293,000——
2023-10-10$1.20$1.2064,900——
2023-10-09$1.14$1.1491,800——
2023-10-06$1.17$1.1749,100——
2023-10-05$1.20$1.20142,900——
2023-10-04$1.14$1.14249,100——
2023-10-03$1.17$1.1771,300——
2023-10-02$1.26$1.26166,900——
2023-09-29$1.21$1.21248,200——
2023-09-28$1.19$1.19144,700——
2023-09-27$1.23$1.23242,900——
2023-09-26$1.22$1.2299,700——
2023-09-25$1.22$1.2283,900——
2023-09-22$1.24$1.24110,600——
2023-09-21$1.29$1.29201,700——
2023-09-20$1.32$1.32126,900——
2023-09-19$1.30$1.30170,700——
2023-09-18$1.32$1.32255,300——
2023-09-15$1.40$1.40247,200——
2023-09-14$1.39$1.39168,100——
2023-09-13$1.39$1.39225,600——
2023-09-12$1.47$1.4791,000——
2023-09-11$1.52$1.52115,300——
2023-09-08$1.51$1.5186,700——
2023-09-07$1.56$1.56305,000——
2023-09-06$1.60$1.6071,500——
2023-09-05$1.62$1.62196,500——
2023-09-01$1.85$1.85244,800——
2023-08-31$1.82$1.82344,500——
2023-08-30$1.64$1.64282,400——
2023-08-29$1.63$1.63448,800——
2023-08-28$1.51$1.51792,500——
2023-08-25$1.50$1.50375,100——
2023-08-24$1.54$1.54254,700——
2023-08-23$1.70$1.70307,500——
2023-08-22$1.77$1.7798,400——
2023-08-21$1.77$1.7783,600——
2023-08-18$1.74$1.74103,400——
2023-08-17$1.76$1.76125,900——
2023-08-16$1.73$1.73177,800——
2023-08-15$1.81$1.81181,100——
2023-08-14$1.89$1.89179,100——
2023-08-11$2.05$2.05177,700——
2023-08-10$1.96$1.96115,300——
2023-08-09$1.99$1.99144,800——
2023-08-08$1.98$1.98138,500——
2023-08-07$1.90$1.90262,300——
2023-08-04$2.02$2.02152,600——
2023-08-03$2.04$2.04123,100——
2023-08-02$2.18$2.18215,300——
2023-08-01$2.25$2.2576,200——
2023-07-31$2.36$2.36133,100——
2023-07-28$2.28$2.28139,500——
2023-07-27$2.12$2.12179,400——
2023-07-26$2.23$2.2398,300——
2023-07-25$2.14$2.14120,500——
2023-07-24$2.16$2.16105,300——
2023-07-21$2.25$2.25134,500——
2023-07-20$2.15$2.15166,300——
2023-07-19$2.21$2.21214,500——
2023-07-18$2.32$2.32136,300——
2023-07-17$2.19$2.19167,500——
2023-07-14$2.02$2.02114,900——
2023-07-13$2.19$2.19243,900——
2023-07-12$2.30$2.30223,600——
2023-07-11$2.07$2.07107,800——
2023-07-10$2.01$2.01439,100——
2023-07-07$1.95$1.95385,400——
2023-07-06$1.80$1.80184,900——
2023-07-05$1.90$1.90149,000——
2023-07-03$1.86$1.86124,200——
2023-06-30$1.88$1.88184,800——
2023-06-29$1.89$1.89150,600——
2023-06-28$1.91$1.91213,500——
2023-06-27$1.89$1.89232,600——
2023-06-26$1.97$1.9789,300——
2023-06-23$1.98$1.98152,800——
2023-06-22$2.05$2.0562,600——
2023-06-21$2.02$2.02302,500——
2023-06-20$2.07$2.0771,900——
2023-06-16$2.09$2.09264,600——
2023-06-15$2.15$2.15104,500——
2023-06-14$2.15$2.15233,800——
2023-06-13$2.31$2.31110,400——
2023-06-12$2.31$2.31139,200——
2023-06-09$2.19$2.19175,200——
2023-06-08$2.13$2.13224,500——
2023-06-07$2.17$2.17452,800——
2023-06-06$2.54$2.54301,800——
2023-06-05$2.42$2.42687,000——
2023-06-02$2.06$2.06405,500——
2023-06-01$1.92$1.92419,900——
2023-05-31$1.80$1.80549,200——
2023-05-30$1.81$1.81361,900——
2023-05-26$1.93$1.93200,500——
2023-05-25$1.94$1.94297,700——
2023-05-24$2.03$2.03310,800——
2023-05-23$2.19$2.19482,900——
2023-05-22$2.10$2.10314,300——
2023-05-19$2.17$2.17207,200——
2023-05-18$2.02$2.02142,500——
2023-05-17$2.07$2.07337,300——
2023-05-16$2.06$2.06132,400——
2023-05-15$2.20$2.20236,200——
2023-05-12$2.08$2.08174,200——
2023-05-11$2.09$2.09466,100——
2023-05-10$2.13$2.13581,900——
2023-05-09$2.23$2.23311,400——
2023-05-08$2.27$2.27251,800——
2023-05-05$2.24$2.24459,600——
2023-05-04$2.30$2.30211,200——
2023-05-03$2.42$2.42640,800——
2023-05-02$2.20$2.20261,700——
2023-05-01$2.32$2.32209,800——
2023-04-28$2.28$2.28376,400——
2023-04-27$2.28$2.28938,400——
2023-04-26$2.07$2.07257,500——
2023-04-25$2.20$2.20285,100——
2023-04-24$2.36$2.36305,200——
2023-04-21$2.45$2.45261,600——
2023-04-20$2.46$2.46241,600——
2023-04-19$2.65$2.65166,100——
2023-04-18$2.67$2.67364,400——
2023-04-17$2.80$2.80323,100——
2023-04-14$3.06$3.06274,300——
2023-04-13$3.19$3.19633,100——
2023-04-12$2.56$2.56175,900——
2023-04-11$2.69$2.69125,700——
2023-04-10$2.70$2.70129,600——
2023-04-06$2.69$2.69168,600——
2023-04-05$2.69$2.69204,300——
2023-04-04$2.83$2.83141,200——
2023-04-03$2.80$2.80148,600——
2023-03-31$2.76$2.76576,800——
2023-03-30$2.48$2.48237,600——
2023-03-29$2.42$2.42231,200——
2023-03-28$2.38$2.38222,000——
2023-03-27$2.61$2.61183,500——
2023-03-24$2.60$2.60356,000——
2023-03-23$2.71$2.71177,600——
2023-03-22$2.69$2.69215,300——
2023-03-21$2.78$2.78292,100——
2023-03-20$2.68$2.68345,200——
2023-03-17$2.73$2.73436,500——
2023-03-16$2.90$2.90226,500——
2023-03-15$2.76$2.76322,100——
2023-03-14$2.91$2.91231,100——
2023-03-13$2.78$2.78398,600——
2023-03-10$2.59$2.59447,500——
2023-03-09$3.02$3.02653,300——
2023-03-08$3.15$3.15321,000——
2023-03-07$3.02$3.02426,800——
2023-03-06$2.90$2.90480,400——
2023-03-03$2.81$2.81410,200——
2023-03-02$2.62$2.62765,900——
2023-03-01$2.62$2.62586,200——
2023-02-28$3.01$3.01632,300——
2023-02-27$3.02$3.02606,500——
2023-02-24$2.95$2.951,149,500——
2023-02-23$3.18$3.18258,900——
2023-02-22$3.18$3.18288,000——
2023-02-21$3.00$3.00404,800——
2023-02-17$3.36$3.36310,200——
2023-02-16$3.51$3.51519,100——
2023-02-15$3.49$3.49309,700——
2023-02-14$3.43$3.43325,000——
2023-02-13$3.47$3.47523,500——
2023-02-10$3.53$3.53477,000——
2023-02-09$3.60$3.60469,400——
2023-02-08$3.77$3.77664,600——
2023-02-07$4.17$4.17855,800——
2023-02-06$3.88$3.882,589,100——
2023-02-03$3.90$3.907,846,400——
2023-02-02$3.04$3.04823,100——
2023-02-01$2.52$2.52382,500——
2023-01-31$2.35$2.35162,600——
2023-01-30$2.20$2.20202,900——
2023-01-27$2.38$2.38192,700——
2023-01-26$2.25$2.25176,900——
2023-01-25$2.33$2.33194,100——
2023-01-24$2.37$2.37204,400——
2023-01-23$2.37$2.37421,100——
2023-01-20$2.15$2.15269,600——
2023-01-19$2.21$2.21431,600——
2023-01-18$2.44$2.44208,800——
2023-01-17$2.66$2.66246,300——
2023-01-13$2.87$2.87320,800——
2023-01-12$2.76$2.76332,100——
2023-01-11$2.61$2.61353,800——
2023-01-10$2.49$2.49318,000——
2023-01-09$2.36$2.36422,800——
2023-01-06$2.27$2.27668,500——
2023-01-05$2.19$2.19916,900——
2023-01-04$2.18$2.18573,700——
2023-01-03$2.01$2.01348,800——