Personalis Stock Price History
NASDAQ: PSNLHealth CareMedical SpecialitiesUSD
16.00-0.06 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSNL price history at a glance
The price history for Personalis (PSNL) on this page begins on June 17, 2019, when the stock closed at $30.25; it most recently closed at $16.00 on October 5, 2026. The highest price in this record is $53.46, reached on January 18, 2021; the latest close is 70.1% below that peak. Across the 6 complete calendar years in the table, PSNL finished higher in 4 and lower in 2. Its best year was 2020 (+244.1%) and its worst was 2022 (-86.1%).
Over roughly 7 years the share price changed -47.1%, a -8.4% compound annual price return (excluding dividends). In the last 12 months alone, PSNL has gained 85.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $53.46
- Date of high
- Jan 18, 2021
- Low since 2019
- $0.891
- Date of low
- Nov 6, 2023
- 52-week high
- $18.89
- 52-week low
- $4.96
- IPO year
- 2019
- Last close
- $16.00
PSNL returns
1 week
-1.72%
1 month
-2.44%
3 months
+13.72%
6 months
+165.78%
Year to date
+101.01%
1 year
+85.83%
3 years
+1409.43%
5 years
-19.76%
PSNL price return, excluding dividends.
PSNL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.00 | +103.82% |
| 2025 | 7.85 | +18.22% |
| 2024 | 6.64 | +216.19% |
| 2023 | 2.10 | +6.06% |
| 2022 | 1.98 | -86.12% |
| 2021 | 14.27 | -61.02% |
| 2020 | 36.61 | +244.08% |
| 2019* | 10.64 | -64.83% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PSNL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.22 | 16.24 | 15.98 | 16.00 | -0.37% | |
| 15.92 | 16.20 | 15.92 | 16.06 | +0.37% | |
| 15.78 | 16.10 | 15.68 | 16.00 | -0.19% | |
| 16.25 | 16.58 | 15.84 | 16.03 | -2.26% | |
| 16.12 | 16.47 | 16.02 | 16.40 | +0.74% | |
| 16.38 | 16.44 | 16.12 | 16.28 | +0.68% | |
| 16.22 | 16.32 | 16.07 | 16.17 | -0.68% | |
| 16.42 | 16.59 | 16.26 | 16.28 | -0.43% | |
| 16.25 | 16.47 | 16.08 | 16.35 | +0.18% | |
| 16.22 | 16.48 | 16.00 | 16.32 | -0.85% | |
| 16.74 | 16.77 | 16.38 | 16.46 | -0.66% | |
| 16.16 | 16.63 | 16.10 | 16.57 | +1.35% | |
| 16.16 | 16.42 | 16.09 | 16.35 | -0.06% | |
| 16.29 | 16.48 | 16.13 | 16.36 | +0.74% | |
| 16.38 | 16.50 | 16.07 | 16.24 | -0.98% | |
| 16.30 | 16.44 | 16.12 | 16.40 | +1.05% | |
| 16.42 | 16.45 | 16.13 | 16.23 | +0.74% | |
| 16.20 | 16.39 | 15.96 | 16.11 | +0.06% | |
| 16.15 | 16.40 | 15.92 | 16.10 | -1.17% | |
| 16.15 | 16.40 | 16.05 | 16.29 | +0.49% | |
| 16.46 | 16.58 | 16.19 | 16.21 | -0.73% | |
| 16.07 | 16.49 | 16.00 | 16.33 | -0.43% | |
| 16.60 | 16.83 | 16.38 | 16.40 | -1.20% | |
| 17.20 | 17.35 | 16.46 | 16.60 | -3.49% | |
| 16.67 | 17.23 | 16.52 | 17.20 | +2.20% | |
| 16.95 | 17.00 | 16.44 | 16.83 | +0.60% | |
| 17.14 | 17.16 | 16.71 | 16.73 | -1.93% | |
| 17.00 | 17.38 | 16.81 | 17.06 | +1.67% | |
| 17.00 | 17.24 | 16.60 | 16.78 | -1.70% | |
| 16.75 | 17.24 | 16.60 | 17.07 | +1.61% | |
| 17.08 | 17.64 | 16.55 | 16.80 | -1.64% | |
| 17.18 | 17.50 | 16.84 | 17.08 | -0.99% | |
| 17.09 | 17.48 | 16.80 | 17.25 | +1.11% | |
| 17.01 | 17.43 | 16.79 | 17.06 | -7.18% | |
| 16.66 | 18.89 | 16.62 | 18.38 | +8.89% | |
| 15.91 | 17.06 | 15.91 | 16.88 | +6.77% | |
| 15.22 | 15.94 | 14.42 | 15.81 | +13.66% | |
| 13.77 | 13.98 | 13.68 | 13.91 | +0.14% | |
| 13.90 | 14.23 | 13.78 | 13.89 | -1.07% | |
| 14.11 | 14.33 | 13.92 | 14.04 | -2.64% | |
| 14.30 | 14.51 | 14.03 | 14.42 | +1.48% | |
| 14.03 | 14.28 | 13.87 | 14.21 | +1.36% | |
| 14.26 | 14.35 | 13.95 | 14.02 | -3.31% | |
| 14.09 | 14.81 | 14.02 | 14.50 | +2.40% | |
| 13.24 | 14.30 | 13.13 | 14.16 | +8.67% | |
| 13.22 | 13.45 | 12.92 | 13.03 | -3.62% | |
| 13.44 | 13.73 | 13.35 | 13.52 | 0.00% | |
| 13.40 | 13.60 | 13.08 | 13.52 | +2.42% | |
| 12.44 | 13.46 | 12.35 | 13.20 | +4.27% | |
| 12.75 | 12.87 | 12.30 | 12.66 | +3.09% | |
| 11.89 | 12.32 | 11.82 | 12.28 | +4.69% | |
| 11.86 | 12.23 | 11.52 | 11.73 | -1.26% | |
| 11.82 | 12.04 | 11.55 | 11.88 | -0.83% | |
| 11.95 | 12.14 | 11.57 | 11.98 | +1.70% | |
| 12.34 | 12.63 | 11.74 | 11.78 | -3.60% | |
| 12.39 | 12.87 | 12.08 | 12.22 | -2.00% | |
| 13.34 | 13.41 | 12.44 | 12.47 | -7.22% | |
| 13.30 | 13.75 | 12.94 | 13.44 | +0.75% | |
| 14.56 | 14.75 | 13.11 | 13.34 | -13.32% | |
| 16.00 | 16.39 | 15.18 | 15.39 | -1.22% | |
| 15.50 | 16.12 | 14.52 | 15.58 | -1.33% | |
| 15.30 | 16.07 | 14.85 | 15.79 | +5.06% | |
| 15.14 | 15.33 | 14.80 | 15.03 | -0.07% | |
| 13.83 | 16.15 | 13.52 | 15.04 | +6.89% | |
| 14.63 | 14.63 | 13.55 | 14.07 | -3.96% | |
| 14.61 | 15.36 | 14.32 | 14.65 | +3.83% | |
| 13.52 | 14.23 | 13.00 | 14.11 | +0.93% | |
| 13.98 | 14.31 | 13.44 | 13.98 | -2.51% | |
| 13.62 | 14.83 | 13.25 | 14.34 | +5.29% | |
| 13.97 | 14.24 | 13.23 | 13.62 | -1.23% | |
| 13.16 | 14.18 | 13.05 | 13.79 | +2.91% | |
| 13.63 | 13.70 | 12.80 | 13.40 | -2.55% | |
| 12.96 | 14.07 | 12.64 | 13.75 | +5.61% | |
| 12.50 | 13.37 | 12.26 | 13.02 | +3.42% | |
| 11.74 | 12.87 | 11.65 | 12.59 | +10.83% | |
| 10.26 | 11.44 | 10.26 | 11.36 | +12.92% | |
| 9.88 | 10.56 | 9.76 | 10.06 | -1.08% | |
| 10.49 | 10.86 | 9.65 | 10.17 | -3.51% | |
| 10.00 | 10.58 | 9.89 | 10.54 | +8.10% | |
| 9.70 | 10.63 | 9.52 | 9.75 | +0.62% | |
| 9.77 | 10.41 | 9.58 | 9.69 | -1.02% | |
| 9.98 | 10.31 | 9.59 | 9.79 | +2.09% | |
| 9.47 | 9.87 | 9.33 | 9.59 | +1.80% | |
| 9.70 | 9.72 | 9.14 | 9.42 | -1.98% | |
| 9.56 | 10.30 | 9.48 | 9.61 | -1.44% | |
| 10.06 | 10.12 | 9.08 | 9.75 | -2.89% | |
| 11.02 | 11.09 | 10.01 | 10.04 | -6.60% | |
| 11.75 | 11.95 | 10.38 | 10.75 | -11.16% | |
| 10.78 | 12.53 | 10.59 | 12.10 | +12.24% | |
| 10.98 | 11.05 | 10.37 | 10.78 | -3.23% | |
| 11.02 | 11.26 | 10.68 | 11.14 | -1.07% | |
| 10.99 | 11.72 | 10.52 | 11.26 | -1.23% | |
| 10.81 | 11.85 | 10.71 | 11.40 | +3.83% | |
| 9.42 | 11.05 | 9.36 | 10.98 | +15.70% | |
| 9.16 | 9.51 | 8.84 | 9.49 | +6.15% | |
| 8.72 | 9.22 | 8.60 | 8.94 | +5.55% | |
| 8.35 | 8.69 | 8.05 | 8.47 | +2.67% | |
| 7.86 | 8.58 | 7.70 | 8.25 | +3.77% | |
| 7.21 | 7.96 | 7.20 | 7.95 | +12.93% | |
| 6.65 | 7.13 | 6.48 | 7.04 | +4.76% | |
| 6.39 | 7.33 | 6.39 | 6.72 | +5.66% | |
| 6.52 | 6.59 | 6.32 | 6.36 | -5.22% | |
| 6.45 | 6.92 | 6.28 | 6.71 | +5.01% | |
| 6.82 | 7.39 | 6.35 | 6.39 | +5.79% | |
| 5.79 | 6.21 | 5.70 | 6.04 | +4.50% | |
| 5.94 | 6.04 | 5.74 | 5.78 | -3.34% | |
| 5.70 | 6.07 | 5.42 | 5.98 | -0.17% | |
| 6.03 | 6.18 | 5.83 | 5.99 | -1.32% | |
| 5.64 | 6.23 | 5.57 | 6.07 | +9.17% | |
| 5.99 | 6.10 | 5.55 | 5.56 | -5.76% | |
| 5.74 | 5.98 | 5.72 | 5.90 | +2.08% | |
| 5.54 | 5.78 | 5.35 | 5.78 | +4.71% | |
| 5.10 | 5.69 | 5.02 | 5.52 | +9.52% | |
| 5.47 | 5.47 | 4.96 | 5.04 | -8.36% | |
| 5.89 | 5.96 | 5.40 | 5.50 | -7.72% | |
| 6.08 | 6.35 | 5.95 | 5.96 | -2.30% | |
| 5.90 | 6.18 | 5.86 | 6.10 | +3.39% | |
| 6.27 | 6.34 | 5.69 | 5.90 | -6.50% | |
| 6.42 | 6.48 | 6.19 | 6.31 | +1.12% | |
| 6.29 | 6.60 | 6.12 | 6.24 | -1.58% | |
| 6.53 | 6.59 | 6.20 | 6.34 | -5.79% | |
| 6.96 | 7.04 | 6.72 | 6.73 | +1.05% | |
| 6.66 | 6.79 | 6.43 | 6.66 | +0.45% | |
| 6.75 | 6.90 | 6.50 | 6.63 | -0.75% | |
| 6.48 | 6.79 | 6.47 | 6.68 | +5.86% | |
| 5.98 | 6.56 | 5.90 | 6.31 | +4.82% | |
| 6.15 | 6.21 | 5.88 | 6.02 | -1.15% | |
| 6.30 | 6.30 | 5.81 | 6.09 | -3.79% | |
| 6.71 | 6.88 | 6.27 | 6.33 | +2.59% | |
| 6.44 | 6.44 | 6.00 | 6.17 | -6.23% | |
| 6.61 | 6.75 | 6.51 | 6.58 | 0.00% | |
| 6.19 | 6.79 | 6.15 | 6.58 | +0.30% | |
| 6.56 | 6.75 | 6.45 | 6.56 | +2.98% | |
| 6.41 | 6.60 | 6.04 | 6.37 | +2.08% | |
| 6.41 | 6.45 | 6.07 | 6.24 | -1.58% | |
| 7.26 | 7.32 | 6.24 | 6.34 | -13.39% | |
| 7.52 | 7.79 | 7.31 | 7.32 | -4.94% | |
| 7.93 | 8.23 | 7.69 | 7.70 | -1.03% | |
| 7.49 | 7.91 | 7.40 | 7.78 | +2.23% | |
| 7.50 | 7.80 | 7.40 | 7.61 | +4.82% | |
| 7.17 | 7.32 | 7.02 | 7.26 | +0.97% | |
| 6.70 | 7.36 | 6.65 | 7.19 | +3.30% | |
| 7.00 | 7.19 | 6.83 | 6.96 | -2.25% | |
| 6.83 | 7.15 | 6.77 | 7.12 | +4.86% | |
| 6.94 | 6.99 | 6.72 | 6.79 | +1.04% | |
| 6.66 | 7.11 | 6.65 | 6.72 | +1.97% | |
| 7.66 | 7.74 | 6.56 | 6.59 | -17.11% | |
| 8.28 | 8.34 | 7.80 | 7.95 | -4.33% | |
| 8.23 | 8.42 | 8.05 | 8.31 | +1.84% | |
| 7.65 | 8.20 | 7.47 | 8.16 | +4.08% | |
| 8.29 | 8.44 | 7.75 | 7.84 | -8.41% | |
| 8.55 | 8.98 | 8.25 | 8.56 | -4.14% | |
| 8.86 | 9.17 | 8.65 | 8.93 | +3.00% | |
| 8.51 | 8.81 | 8.20 | 8.67 | -4.30% | |
| 8.26 | 9.39 | 8.25 | 9.06 | 0.00% | |
| 8.61 | 9.50 | 8.21 | 9.06 | +0.33% | |
| 8.31 | 9.14 | 8.20 | 9.03 | +8.66% | |
| 8.43 | 8.55 | 8.25 | 8.31 | +0.24% | |
| 8.27 | 8.54 | 8.12 | 8.29 | 0.00% | |
| 8.17 | 8.35 | 7.83 | 8.29 | +0.12% | |
| 8.61 | 8.84 | 8.01 | 8.28 | -7.07% | |
| 8.82 | 8.96 | 8.61 | 8.91 | -1.00% | |
| 8.52 | 9.56 | 8.50 | 9.00 | +5.02% | |
| 8.47 | 8.89 | 8.28 | 8.57 | +4.38% | |
| 8.45 | 8.76 | 8.12 | 8.21 | -2.15% | |
| 8.98 | 9.04 | 7.95 | 8.39 | -5.73% | |
| 8.54 | 8.95 | 8.26 | 8.90 | +3.25% | |
| 8.53 | 8.99 | 8.35 | 8.62 | +10.09% | |
| 8.01 | 8.07 | 7.67 | 7.83 | -2.79% | |
| 7.85 | 8.25 | 7.58 | 8.06 | +8.63% | |
| 8.13 | 8.45 | 7.27 | 7.42 | -10.77% | |
| 9.32 | 9.32 | 7.90 | 8.31 | -9.67% | |
| 9.52 | 9.79 | 8.88 | 9.20 | -1.60% | |
| 9.38 | 9.56 | 9.17 | 9.35 | -0.21% | |
| 9.75 | 9.94 | 9.21 | 9.37 | -6.02% | |
| 10.00 | 10.18 | 9.63 | 9.97 | -0.20% | |
| 10.35 | 10.45 | 9.92 | 9.99 | -3.20% | |
| 10.39 | 10.69 | 10.20 | 10.32 | -0.39% | |
| 10.28 | 10.68 | 10.01 | 10.36 | +1.87% | |
| 11.20 | 11.42 | 10.00 | 10.17 | -9.60% | |
| 9.71 | 11.50 | 9.71 | 11.25 | +16.58% | |
| 9.49 | 9.93 | 9.01 | 9.65 | +2.77% | |
| 9.46 | 9.88 | 9.18 | 9.39 | -5.06% | |
| 9.68 | 10.48 | 9.39 | 9.89 | +2.91% | |
| 9.41 | 9.82 | 9.35 | 9.61 | +3.33% | |
| 8.75 | 9.33 | 8.51 | 9.30 | +5.92% | |
| 8.66 | 9.18 | 8.46 | 8.78 | +2.45% | |
| 8.24 | 8.70 | 7.87 | 8.57 | +5.80% | |
| 8.53 | 8.54 | 8.02 | 8.10 | -3.28% | |
| 8.94 | 9.02 | 8.11 | 8.38 | -10.43% | |
| 9.06 | 9.74 | 9.00 | 9.35 | +2.19% | |
| 8.06 | 9.30 | 8.05 | 9.15 | +14.09% | |
| 7.90 | 8.09 | 7.73 | 8.02 | +2.17% | |
| 8.12 | 8.15 | 7.72 | 7.85 | -1.38% | |
| 8.00 | 8.11 | 7.91 | 7.96 | -0.13% | |
| 7.99 | 8.14 | 7.88 | 7.97 | +0.50% | |
| 8.01 | 8.27 | 7.89 | 7.93 | -2.58% | |
| 8.42 | 8.42 | 8.14 | 8.14 | -3.21% | |
| 8.44 | 8.76 | 8.23 | 8.41 | -0.12% | |
| 8.70 | 8.91 | 8.37 | 8.42 | -3.44% | |
| 8.80 | 9.10 | 8.70 | 8.72 | +1.99% | |
| 7.99 | 8.63 | 7.99 | 8.55 | +7.89% | |
| 8.03 | 8.38 | 7.80 | 7.93 | +2.39% | |
| 8.01 | 8.17 | 7.68 | 7.74 | -3.01% | |
| 8.41 | 8.67 | 7.95 | 7.98 | -5.90% | |
| 8.78 | 8.93 | 8.42 | 8.48 | -3.31% | |
| 9.37 | 9.39 | 8.77 | 8.77 | -5.50% | |
| 9.36 | 9.42 | 9.04 | 9.28 | +0.11% | |
| 9.26 | 9.54 | 9.09 | 9.27 | +0.11% | |
| 9.71 | 9.85 | 9.18 | 9.26 | -5.70% | |
| 9.68 | 9.83 | 9.43 | 9.82 | +2.72% | |
| 10.45 | 10.48 | 9.43 | 9.56 | -8.78% | |
| 10.09 | 10.50 | 9.86 | 10.48 | +3.05% | |
| 10.13 | 10.45 | 9.95 | 10.17 | +0.69% | |
| 9.76 | 10.31 | 9.66 | 10.10 | +4.34% | |
| 10.10 | 10.18 | 9.34 | 9.68 | -9.79% | |
| 10.80 | 10.80 | 10.41 | 10.73 | +0.09% | |
| 11.25 | 11.40 | 10.51 | 10.72 | -4.37% | |
| 9.97 | 11.23 | 9.41 | 11.21 | +12.21% | |
| 9.78 | 10.19 | 9.65 | 9.99 | +2.67% | |
| 8.28 | 9.88 | 8.22 | 9.73 | +17.51% | |
| 8.35 | 9.14 | 8.18 | 8.28 | +0.49% | |
| 7.67 | 8.42 | 7.61 | 8.24 | +8.14% | |
| 7.37 | 7.88 | 7.11 | 7.62 | +1.87% | |
| 7.41 | 7.77 | 7.23 | 7.48 | -0.40% | |
| 7.29 | 7.81 | 7.25 | 7.51 | -1.18% | |
| 7.93 | 8.14 | 7.57 | 7.60 | -5.12% | |
| 8.55 | 8.68 | 8.00 | 8.01 | -5.09% | |
| 8.63 | 8.70 | 8.06 | 8.44 | -2.20% | |
| 7.64 | 9.89 | 7.64 | 8.63 | +24.53% | |
| 7.00 | 7.14 | 6.63 | 6.93 | -3.55% | |
| 7.66 | 7.67 | 7.01 | 7.19 | -6.20% | |
| 7.95 | 8.67 | 7.34 | 7.66 | -12.26% | |
| 8.71 | 9.20 | 8.50 | 8.73 | -3.00% | |
| 9.56 | 9.56 | 8.75 | 9.00 | -6.64% | |
| 9.51 | 9.86 | 9.30 | 9.64 | +1.37% | |
| 9.39 | 10.01 | 9.36 | 9.51 | -0.42% | |
| 9.94 | 10.06 | 9.41 | 9.55 | -2.05% | |
| 9.65 | 10.02 | 9.51 | 9.75 | +0.72% | |
| 9.62 | 9.84 | 9.39 | 9.68 | 0.00% | |
| 9.73 | 9.93 | 9.61 | 9.68 | +2.43% | |
| 8.86 | 9.68 | 8.85 | 9.45 | +5.88% | |
| 9.47 | 9.76 | 8.53 | 8.93 | -6.74% | |
| 10.00 | 10.33 | 9.55 | 9.57 | -5.43% | |
| 9.28 | 10.95 | 9.25 | 10.12 | +10.84% | |
| 9.97 | 10.17 | 8.65 | 9.13 | -11.19% | |
| 8.58 | 10.35 | 8.50 | 10.28 | +20.52% | |
| 8.32 | 8.95 | 8.31 | 8.53 | +3.77% | |
| 8.05 | 8.47 | 7.78 | 8.22 | -0.12% | |
| 8.33 | 8.54 | 7.82 | 8.23 | +1.35% | |
| 8.70 | 8.84 | 8.05 | 8.12 | -5.69% | |
| 8.80 | 8.85 | 8.40 | 8.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSNL chart for longer ranges.