Get the Stockscreener App
5.38
3.07%
0.16
After Hours:
5.38
Personalis Inc Stock (PSNL) Price History
The historical daily chart and data for Personalis Inc stock (PSNL), show that the latest closing stock price as of September 30, 2024, is $5.38.
- Personalis Inc all-time high stock price is $53.46, occurred on January 20, 2021.
- The lowest Personalis Inc stock price recorded was $0.8906 on November 10, 2023. Since then, Personalis Inc's stock price has risen over 504.09% to $5.38 now.
- The 52-week high stock price for PSNL is $7.20, representing a 33.83% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PSNL is $0.8906, indicating a -83.45% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Personalis Inc (PSNL) stock in the beginning of 2023 was $14.29. The stock closed the year at $1.98, a loss of over -86.14% for the year.
The table below shows more information about PSNL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $5.55 | $5.06 | $0.4896 | 677,040.0 | +3.07% |
| Sep 27, 2024 | $5.47 | $5.13 | $0.34 | 589,397.0 | +1.16% |
| Sep 26, 2024 | $5.17 | $4.68 | $0.49 | 733,192.0 | +10.73% |
| Sep 25, 2024 | $5.06 | $4.66 | $0.4002 | 763,809.0 | -3.72% |
| Sep 24, 2024 | $5.17 | $4.63 | $0.5323 | 1,080,492.0 | -4.44% |
| Sep 23, 2024 | $5.73 | $5.05 | $0.6772 | 896,678.0 | -11.76% |
| Sep 20, 2024 | $6.15 | $5.47 | $0.68 | 1,203,798.0 | -3.20% |
| Sep 19, 2024 | $6.23 | $5.62 | $0.61 | 1,689,540.0 | +7.43% |
| Sep 18, 2024 | $5.92 | $5.36 | $0.5649 | 1,006,819.0 | -2.65% |
| Sep 17, 2024 | $5.93 | $5.34 | $0.595 | 749,114.0 | +2.72% |
| Sep 16, 2024 | $5.68 | $5.39 | $0.29 | 500,841.0 | -2.99% |
| Sep 13, 2024 | $5.91 | $5.46 | $0.45 | 591,162.0 | -0.70% |
| Sep 12, 2024 | $6.05 | $5.55 | $0.4999 | 977,789.0 | -3.70% |
| Sep 11, 2024 | $6.02 | $5.54 | $0.48 | 1,854,499.0 | +3.12% |
| Sep 10, 2024 | $5.90 | $5.30 | $0.60 | 860,058.0 | +8.46% |
| Sep 09, 2024 | $5.50 | $5.10 | $0.3974 | 463,468.0 | -0.93% |
| Sep 06, 2024 | $5.39 | $4.85 | $0.54 | 695,209.0 | +4.07% |
| Sep 05, 2024 | $5.61 | $5.02 | $0.59 | 629,021.0 | -4.27% |
| Sep 04, 2024 | $5.67 | $5.00 | $0.6699 | 801,732.0 | +3.26% |
Personalis Inc Stock (PSNL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Personalis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Personalis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Personalis Inc Stock (PSNL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.23 | $4.63 | $1.60 | 18,274,030.0 | -1.10% |
| Aug, 2024 | $7.20 | $2.81 | $4.39 | 36,898,310.0 | +57.68% |
| Jul, 2024 | $4.52 | $1.14 | $3.38 | 42,728,885.0 | +194.87% |
| Jun, 2024 | $1.60 | $1.16 | $0.4401 | 4,319,936.0 | -10.00% |
| May, 2024 | $1.85 | $1.26 | $0.59 | 5,040,506.0 | -11.56% |
| Apr, 2024 | $1.56 | $1.18 | $0.38 | 4,847,730.0 | -1.34% |
| Mar, 2024 | $1.80 | $1.31 | $0.49 | 7,509,172.0 | -3.87% |
| Feb, 2024 | $1.63 | $1.12 | $0.51 | 7,849,521.0 | +15.67% |
| Jan, 2024 | $2.35 | $1.33 | $1.02 | 10,218,958.0 | -36.19% |
Personalis Inc Stock (PSNL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.38 | $1.25 | $1.13 | 12,829,204.0 | +37.25% |
| Nov, 2023 | $1.85 | $0.8906 | $0.9594 | 20,561,003.0 | +59.01% |
| Oct, 2023 | $1.26 | $0.9143 | $0.3457 | 3,684,759.0 | -20.48% |
| Sep, 2023 | $1.89 | $1.17 | $0.72 | 3,433,122.0 | -33.52% |
| Aug, 2023 | $2.39 | $1.42 | $0.975 | 5,157,185.0 | -22.88% |
| Jul, 2023 | $2.43 | $1.75 | $0.675 | 3,541,267.0 | +25.53% |
| Jun, 2023 | $2.60 | $1.78 | $0.82 | 4,928,827.0 | +4.44% |
| May, 2023 | $2.55 | $1.75 | $0.80 | 7,001,546.0 | -21.05% |
| Apr, 2023 | $3.27 | $2.07 | $1.20 | 5,520,983.0 | -17.39% |
| Mar, 2023 | $3.23 | $2.33 | $0.90 | 8,547,350.0 | -8.31% |
| Feb, 2023 | $4.31 | $2.31 | $2.00 | 19,436,151.0 | +28.09% |
| Jan, 2023 | $2.93 | $1.93 | $1.00 | 6,966,480.0 | +18.69% |
Personalis Inc Stock (PSNL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.95 | $1.73 | $1.22 | 8,230,489.0 | -22.05% |
| Nov, 2022 | $2.93 | $2.18 | $0.75 | 7,900,382.0 | -4.87% |
| Oct, 2022 | $3.75 | $2.19 | $1.56 | 7,264,387.0 | -10.10% |
| Sep, 2022 | $3.96 | $2.84 | $1.12 | 8,132,832.0 | -10.27% |
| Aug, 2022 | $5.58 | $3.22 | $2.35 | 10,840,096.0 | -10.30% |
| Jul, 2022 | $4.61 | $3.31 | $1.30 | 9,625,207.0 | +6.96% |
| Jun, 2022 | $4.50 | $3.13 | $1.37 | 18,731,041.0 | -12.88% |
| May, 2022 | $6.05 | $3.90 | $2.15 | 12,863,835.0 | -29.29% |
| Apr, 2022 | $8.96 | $5.41 | $3.55 | 7,917,147.0 | -31.62% |
| Mar, 2022 | $10.71 | $7.32 | $3.39 | 10,059,391.0 | -22.00% |
| Feb, 2022 | $12.96 | $8.59 | $4.37 | 8,733,324.0 | -7.81% |
| Jan, 2022 | $14.56 | $9.04 | $5.53 | 9,977,984.0 | -20.18% |
0.62%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):