Get the Stockscreener App
5.64
12.80%
0.64
After Hours:
5.60
-0.04
-0.71%
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 November 05, 2024, is $5.64.
- 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 533.28% to $5.64 now.
- The 52-week high stock price for PSNL is $7.20, representing a 27.66% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for PSNL is $0.8906, indicating a -84.21% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $5.64 | $4.97 | $0.67 | 860,458.0 | +12.80% |
| Nov 04, 2024 | $5.19 | $4.92 | $0.27 | 665,228.0 | -1.77% |
| Nov 01, 2024 | $5.60 | $5.05 | $0.55 | 1,271,737.0 | +0.79% |
| Oct 31, 2024 | $5.25 | $5.02 | $0.23 | 502,625.0 | -2.70% |
| Oct 30, 2024 | $5.34 | $5.00 | $0.34 | 518,656.0 | +1.17% |
| Oct 29, 2024 | $5.29 | $4.96 | $0.328 | 530,271.0 | -0.77% |
| Oct 28, 2024 | $5.35 | $4.76 | $0.59 | 639,980.0 | +9.77% |
| Oct 25, 2024 | $4.95 | $4.70 | $0.2486 | 313,539.0 | +0.21% |
| Oct 24, 2024 | $4.85 | $4.69 | $0.1589 | 222,847.0 | +0.21% |
| Oct 23, 2024 | $4.77 | $4.54 | $0.23 | 399,110.0 | -0.21% |
| Oct 22, 2024 | $4.83 | $4.69 | $0.135 | 238,614.0 | -1.47% |
| Oct 21, 2024 | $4.92 | $4.68 | $0.2379 | 560,280.0 | -2.05% |
| Oct 18, 2024 | $4.92 | $4.65 | $0.275 | 366,528.0 | +5.41% |
| Oct 17, 2024 | $4.79 | $4.55 | $0.24 | 461,635.0 | -3.35% |
| Oct 16, 2024 | $4.92 | $4.73 | $0.1913 | 322,932.0 | -1.85% |
| Oct 15, 2024 | $5.08 | $4.50 | $0.58 | 598,717.0 | +6.56% |
| Oct 14, 2024 | $4.79 | $4.52 | $0.27 | 560,890.0 | -3.38% |
| Oct 11, 2024 | $5.16 | $4.71 | $0.455 | 721,512.0 | -4.25% |
| Oct 10, 2024 | $5.05 | $4.83 | $0.22 | 251,562.0 | -2.18% |
| Oct 09, 2024 | $5.32 | $4.94 | $0.3792 | 561,695.0 | -3.07% |
| Oct 08, 2024 | $5.52 | $5.11 | $0.41 | 534,428.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.64 | $4.92 | $0.72 | 3,657,881.0 | +11.68% |
| Oct, 2024 | $5.52 | $4.50 | $1.02 | 10,580,952.0 | -6.13% |
| Sep, 2024 | $6.23 | $4.63 | $1.60 | 17,596,990.0 | -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% |
3.48%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):