Nasdaq · PSNL · stock
Personalis, Inc. (PSNL) stock price history
Every Nasdaq trading session of Personalis, Inc. from Jun 20, 2019 to Sep 28, 2026: 1,828 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSNL adjusted close, 2019 to 2026
- $51.02
- All time high, 2021
- $18.89
- 52 week high, $4.95 low
- 1,828
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PSNL key facts
- Personalis, Inc. (PSNL) closed at $16.32 on Sep 28, 2026 on Nasdaq.
- PSNL's all time high close is $51.02, set on Jan 20, 2021; its all time low close is $0.9300 on Oct 23, 2023.
- PSNL's 52 week range is $4.95 to $18.89.
- PSNL returned +170.2% over the year to Sep 28, 2026 and -12.2% over five years.
- Since Jun 20, 2019 PSNL returned -43%, -7.4% a year compounded.
- PSNL's deepest drawdown was -98.2% from Jan 20, 2021 to Oct 23, 2023.
- DataCedar holds 1,828 daily sessions of PSNL history from Jun 20, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PSNL price chart, 2019 to 2026
PSNL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +25.3% |
| 6 months | +157.4% |
| Year to date | +104.8% |
| 1 year | +170.2% |
| 3 years | +1,271% |
| 5 years | -12.2% |
| 10 years | n/a |
| Since Jun 20, 2019 | -42.7% |
| Compound annual growth, 7.3 years | -7.4% |
PSNL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $51.02 on Jan 20, 2021
- All time low close
- $0.9300 on Oct 23, 2023
- 52 week high
- $18.89 on Aug 21, 2026
- 52 week low
- $4.95 on Apr 29, 2026
- Deepest drawdown
- -98.2% from Jan 20, 2021 to Oct 23, 2023, not yet recovered
- Best single session
- +57.1% on Jul 19, 2024
- Worst single session
- -22.6% on Jul 22, 2024
- Volatility, 1 year annualised
- 89.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2020, +236%
- Worst calendar year
- 2022, -86%
PSNL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 20, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.12 | $18.89 | $4.95 | $16.32 | +105.0% | 492.5M | 185 |
| 2025 | $5.75 | $11.40 | $2.83 | $7.96 | +37.7% | 287.7M | 250 |
| 2024 | $2.13 | $7.20 | $1.12 | $5.78 | +175.2% | 194.9M | 252 |
| 2023 | $2.05 | $4.31 | $0.8910 | $2.10 | +6.1% | 101.9M | 250 |
| 2022 | $14.29 | $14.56 | $1.73 | $1.98 | -86.1% | 120.7M | 251 |
| 2021 | $35.14 | $53.46 | $11.62 | $14.27 | -61.0% | 161.6M | 252 |
| 2020 | $11.17 | $46.80 | $4.27 | $36.61 | +235.9% | 133.9M | 253 |
| 2019 | $23.60 | $31.88 | $8.48 | $10.90 | n/a | 57.2M | 135 |
PSNL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.32 | -2.7% |
| August 2026 | $16.78 | +32.5% |
| July 2026 | $12.66 | -5.5% |
| June 2026 | $13.40 | +17.5% |
| May 2026 | $11.40 | +106.5% |
| April 2026 | $5.52 | -13.3% |
| March 2026 | $6.37 | -29.7% |
| February 2026 | $9.06 | -3.3% |
| January 2026 | $9.37 | +17.7% |
| December 2025 | $7.96 | -25.8% |
| November 2025 | $10.73 | +11.3% |
| October 2025 | $9.64 | +47.9% |
About the PSNL data
Daily bars. 1,828 sessions from Jun 20, 2019 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PSNL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PSNL share price history
