MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSNL — Personalis, Inc. Common Stock
NasdaqPersonalis, Inc. Common Stock
$16.00
-0.03(-0.19%)
- O
- 15.78
- H
- 16.10
- L
- 15.68
- V
- 3.82M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.00
Period Return+316.67%
Period High$18.89
Period Low$3.62
Avg Daily Volume1.97M
Total Trading Days365
PSNL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.78 | $16.10 | $15.68 | $16.00 | $-0.03 | -0.19% | 3,817,846 | $15.99 | $15.68 $16.10 |
| Oct 6, 2026 | $16.25 | $16.58 | $15.84 | $16.03 | $-0.37 | -2.26% | 5,659,919 | $16.02 | $15.84 $16.58 |
| Oct 5, 2026 | $16.12 | $16.47 | $16.02 | $16.40 | +$0.12 | +0.74% | 1,702,462 | $16.37 | $16.02 $16.47 |
| Oct 2, 2026 | $16.38 | $16.44 | $16.12 | $16.28 | +$0.11 | +0.68% | 1,139,121 | $16.25 | $16.12 $16.44 |
| Oct 1, 2026 | $16.22 | $16.32 | $16.07 | $16.17 | $-0.11 | -0.68% | 1,659,831 | $16.22 | $16.07 $16.32 |
| Sep 30, 2026 | $16.42 | $16.59 | $16.26 | $16.28 | $-0.07 | -0.43% | 984,128 | $16.36 | $16.26 $16.59 |
| Sep 29, 2026 | $16.25 | $16.47 | $16.08 | $16.35 | +$0.03 | +0.18% | 1,037,832 | $16.26 | $16.08 $16.47 |
| Sep 28, 2026 | $16.22 | $16.48 | $16.00 | $16.32 | $-0.14 | -0.85% | 1,669,453 | $16.31 | $16.00 $16.48 |
| Sep 25, 2026 | $16.74 | $16.77 | $16.38 | $16.46 | $-0.11 | -0.66% | 1,016,100 | $16.56 | $16.38 $16.77 |
| Sep 24, 2026 | $16.16 | $16.63 | $16.10 | $16.57 | +$0.22 | +1.35% | 1,706,959 | $16.49 | $16.10 $16.63 |
| Sep 23, 2026 | $16.16 | $16.42 | $16.09 | $16.35 | $-0.01 | -0.06% | 1,123,847 | $16.25 | $16.09 $16.42 |
| Sep 22, 2026 | $16.29 | $16.48 | $16.13 | $16.36 | +$0.12 | +0.74% | 1,369,628 | $16.36 | $16.13 $16.48 |
| Sep 21, 2026 | $16.38 | $16.50 | $16.07 | $16.24 | $-0.16 | -0.98% | 1,816,252 | $16.21 | $16.07 $16.50 |
| Sep 18, 2026 | $16.30 | $16.44 | $16.12 | $16.40 | +$0.17 | +1.05% | 3,180,446 | $16.37 | $16.12 $16.44 |
| Sep 17, 2026 | $16.42 | $16.45 | $16.13 | $16.23 | +$0.12 | +0.74% | 5,649,428 | $16.24 | $16.13 $16.45 |
| Sep 16, 2026 | $16.20 | $16.39 | $15.96 | $16.11 | +$0.01 | +0.06% | 2,255,890 | $16.12 | $15.96 $16.39 |
| Sep 15, 2026 | $16.15 | $16.40 | $15.92 | $16.10 | $-0.19 | -1.17% | 2,426,484 | $16.10 | $15.92 $16.40 |
| Sep 14, 2026 | $16.15 | $16.40 | $16.05 | $16.29 | +$0.08 | +0.49% | 1,690,001 | $16.25 | $16.05 $16.40 |
| Sep 11, 2026 | $16.46 | $16.58 | $16.19 | $16.21 | $-0.12 | -0.73% | 1,407,019 | $16.26 | $16.19 $16.58 |
| Sep 10, 2026 | $16.07 | $16.49 | $16.00 | $16.33 | $-0.07 | -0.43% | 2,296,681 | $16.36 | $16.00 $16.49 |
| Sep 9, 2026 | $16.60 | $16.83 | $16.38 | $16.40 | $-0.20 | -1.20% | 2,782,943 | $16.47 | $16.38 $16.83 |
| Sep 8, 2026 | $17.20 | $17.35 | $16.46 | $16.60 | $-0.60 | -3.49% | 2,548,580 | $16.73 | $16.46 $17.35 |
| Sep 4, 2026 | $16.67 | $17.23 | $16.52 | $17.20 | +$0.37 | +2.20% | 2,522,867 | $16.92 | $16.52 $17.23 |
| Sep 3, 2026 | $16.95 | $17.00 | $16.44 | $16.83 | +$0.10 | +0.60% | 2,494,051 | $16.78 | $16.44 $17.00 |
| Sep 2, 2026 | $17.14 | $17.16 | $16.71 | $16.73 | $-0.33 | -1.93% | 2,223,608 | $16.86 | $16.71 $17.16 |
| Sep 1, 2026 | $17.00 | $17.38 | $16.81 | $17.06 | +$0.28 | +1.67% | 3,619,033 | $17.02 | $16.81 $17.38 |
| Aug 31, 2026 | $17.00 | $17.24 | $16.60 | $16.78 | $-0.29 | -1.70% | 2,830,698 | $16.80 | $16.60 $17.24 |
| Aug 28, 2026 | $16.75 | $17.24 | $16.60 | $17.07 | +$0.27 | +1.61% | 2,973,181 | $16.92 | $16.60 $17.24 |
| Aug 27, 2026 | $17.08 | $17.64 | $16.55 | $16.80 | $-0.28 | -1.64% | 4,943,829 | $16.93 | $16.55 $17.64 |
| Aug 26, 2026 | $17.18 | $17.50 | $16.84 | $17.08 | $-0.17 | -0.99% | 2,175,013 | $17.03 | $16.84 $17.50 |