American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Personalis, Inc. Common Stock

PSNL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PSNL historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PSNL by members of U.S. Congress

Politician Type Traded
Brian J. Mast House / R Sale $15,001 - $50,000 May 19, 2020
Brian J. Mast House / R Sale $1,001 - $15,000 Apr 22, 2020
Brian J. Mast House / R Purchase $15,001 - $50,000 Feb 14, 2020
PSNL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PSNL Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PSNL Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PSNL holdings by institutional investors

Insider Trading

Quarterly net insider trading by PSNL's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Jul 20, 2026 Issue: Budget/Appropriations Veterans
  • $50,000 Apr 17, 2026 Issue: Veterans Budget/Appropriations
  • $30,000 Jan 20, 2026 Issue: Veterans Budget/Appropriations
  • $70,000 Oct 20, 2025 Issue: Veterans Budget/Appropriations
  • $50,000 Jul 21, 2025 Issue: Veterans Budget/Appropriations
  • $20,000 Apr 21, 2025 Issue: Veterans Budget/Appropriations
  • $20,000 Jan 16, 2025 Issue: Veterans Budget/Appropriations
  • $20,000 Jul 22, 2024 Issue: Budget/Appropriations Veterans
  • $10,000 Jan 22, 2024 Issue: Budget/Appropriations Veterans
  • $10,000 Oct 20, 2023 Issue: Budget/Appropriations Veterans
  • $10,000 Jul 20, 2023 Issue: Budget/Appropriations Veterans
  • $50,000 Jan 20, 2023 Issue: Budget/Appropriations Veterans
  • $50,000 Oct 20, 2022 Issue: Budget/Appropriations Veterans
  • $50,000 Jul 20, 2022 Issue: Budget/Appropriations Veterans
  • $50,000 Apr 20, 2022 Issue: Budget/Appropriations Veterans
  • $50,000 Jan 20, 2022 Issue: Budget/Appropriations Veterans
  • $50,000 Oct 20, 2021 Issue: Budget/Appropriations Veterans
Revolving Door

Former government officials who have lobbied for PSNL

3 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for PSNL, most recently Jul 20, 2026.

  • Steve Buyer
    Brandt Hershman House District Director, Rep. Steve Buyer Formerly with Steve Buyer · BARNES & THORNBURG, LLP · Jul 20, 2026
  • Harry Reid
    Edward Ayoob Senate Counsel, Senator Harry Reid; Counsel Asst. Majority Leader Formerly with Harry Reid · BARNES & THORNBURG, LLP · Oct 20, 2022
  • Joe Manchin III
    Matthew Ziegman Senate New Staff, Sen. Joe Manchin; Staff, Rep. Raja Krishamoorthi Formerly with Joe Manchin III · BARNES & THORNBURG, LLP · Oct 20, 2022
Corporate Lobbying

PSNL Estimated quarterly lobbying spending

Revenue Breakdown

PSNL Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PSNL Income Statement
PSNL Balance Sheet
PSNL Cash Flow
U.S. Patents

New PSNL patent grants

  • Patent Title: System and method for management of compressed sequencing files Aug. 11, 2026
  • Patent Title: Methods and systems for genetic analysis May. 12, 2026
  • Patent Title: Methods and systems for genetic analysis Mar. 10, 2026
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin Jan. 06, 2026
  • Patent Title: Estimating tumor purity from single samples Dec. 30, 2025
  • Patent Title: Methods and systems for genetic analysis Jul. 29, 2025
  • Patent Title: Customized assays for personalized cancer monitoring May. 13, 2025
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin Apr. 08, 2025
  • Patent Title: Methods and systems for genetic analysis Mar. 25, 2025
  • Patent Title: Estimating tumor purity from single samples Feb. 04, 2025
  • Patent Title: Methods and systems for genetic analysis Sep. 10, 2024
  • Patent Title: Methods and systems for genetic analysis May. 07, 2024
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin Apr. 23, 2024
  • Patent Title: Methods and systems for genetic analysis Apr. 09, 2024
  • Patent Title: Methods and systems for genomic analysis Mar. 19, 2024
  • Patent Title: Compositions, methods and systems for processing or analyzing multi-species nucleic acid samples Nov. 14, 2023
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin Sep. 12, 2023
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin May. 16, 2023
  • Patent Title: Methods and systems for genetic analysis May. 16, 2023
  • Patent Title: Methods and systems for genetic analysis May. 09, 2023
  • Patent Title: Methods for analyzing genotypes May. 02, 2023
  • Patent Title: Compositions, methods and systems for processing or analyzing multi-species nucleic acid samples Apr. 25, 2023
  • Patent Title: Methods and systems for genetic analysis Feb. 28, 2023
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin Feb. 21, 2023
  • Patent Title: Methods and systems for genomic analysis Sep. 27, 2022
  • Patent Title: Methods and systems for genetic analysis Aug. 09, 2022
  • Patent Title: Methods and systems for genetic analysis Jul. 12, 2022
  • Patent Title: Methods and systems for genetic analysis Jun. 21, 2022
  • Patent Title: Methods and systems for genetic analysis Apr. 12, 2022
  • Patent Title: Methods and systems for genetic analysis Oct. 26, 2021
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin Oct. 12, 2021
  • Patent Title: Compositions, methods and systems for processing or analyzing multi-species nucleic acid samples Oct. 13, 2020
  • Patent Title: Personalized genetic testing Oct. 22, 2019
  • Patent Title: Methods and systems for genetic analysis Sep. 17, 2019
  • Patent Title: Methods and systems for genetic analysis Apr. 23, 2019
  • Patent Title: Methods for analyzing genotypes Apr. 09, 2019
  • Patent Title: Methods for using mosaicism in nucleic acids sampled distal to their origin Nov. 13, 2018
  • Patent Title: Methods and systems for genomic analysis Jul. 24, 2018
  • Patent Title: Methods and systems for genetic analysis Aug. 29, 2017
  • Patent Title: Methods and systems for genomic analysis Aug. 08, 2017
  • Patent Title: Methods and systems for genomic analysis Nov. 10, 2015
  • Patent Title: Methods and systems for genetic analysis Sep. 08, 2015
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to PSNL from public contracts

PSNL News

Recent insights relating to PSNL

CNBC Recommendations

Recent picks made for PSNL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PSNL

PSNL Analyst Ratings

PSNL Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PSNL Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PSNL stock a Buy, Sell, or Hold?

  • What is the price target for $PSNL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PSNL Top Shareholders
Shareholder
Shares Held
PSNL Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PSNL stock?

  • Who owns the most shares of $PSNL stock?

  • What funds own $PSNL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PSNL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PSNL Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PSNL

Personalis Inc is a provider of genomic sequencing and analytics solutions to support the development of personalized cancer vaccines and other next-generation cancer immunotherapies. It has one segment, the sale of sequencing and data analysis services. The company' products include ImmunoID NeXT, NeXT Personal, NeXT Dx Test, and other pharma research solutions.

  • Address Fremont, CA
  • Market Cap 1.8 billion
  • Employees 260
  • Industrial Classification Services-Medical Laboratories

Personalis, Inc. Common Stock (PSNL) Historical Stock Prices

Personalis, Inc. Common Stock (PSNL) closed at $16.57 on September 24, 2026. Over the past year its adjusted close ranged from $5.04 to $18.38. Daily prices go back to June 20, 2019, 1,826 trading days in all.

  • 1 month-3.94%
  • 3 months+31.61%
  • Year to date+108.17%
  • 1 year+173.43%
  • 3 years+1,258.20%
  • 5 years-15.63%
  • Max-41.84%
See every congressional and insider trade on the PSNL price chart

Quiver Premium charts PSNL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 16.16 16.63 16.10 16.57 16.57 1,706,959
Sep 23, 2026 16.16 16.42 16.09 16.35 16.35 1,123,846
Sep 22, 2026 16.29 16.48 16.13 16.36 16.36 1,369,628
Sep 21, 2026 16.38 16.50 16.07 16.24 16.24 1,816,252
Sep 18, 2026 16.30 16.44 16.12 16.40 16.40 3,180,446
Sep 17, 2026 16.42 16.45 16.13 16.23 16.23 5,649,427
Sep 16, 2026 16.20 16.39 15.96 16.11 16.11 2,255,889
Sep 15, 2026 16.15 16.40 15.91 16.10 16.10 2,426,689
Sep 14, 2026 16.15 16.40 16.05 16.29 16.29 1,690,080
Sep 11, 2026 16.46 16.58 16.19 16.21 16.21 1,407,019
Sep 10, 2026 16.07 16.49 16.00 16.33 16.33 2,296,680
Sep 9, 2026 16.60 16.82 16.38 16.40 16.40 2,782,943
Sep 8, 2026 17.20 17.35 16.46 16.60 16.60 2,548,580
Sep 4, 2026 16.67 17.23 16.52 17.20 17.20 2,522,867
Sep 3, 2026 16.95 17.00 16.44 16.83 16.83 2,494,050
Sep 2, 2026 17.14 17.16 16.71 16.73 16.73 2,227,164
Sep 1, 2026 17.00 17.38 16.81 17.06 17.06 3,619,033
Aug 31, 2026 17.00 17.24 16.60 16.78 16.78 2,845,863
Aug 28, 2026 16.75 17.24 16.60 17.07 17.07 2,973,181
Aug 27, 2026 17.08 17.64 16.55 16.80 16.80 4,943,828
Aug 26, 2026 17.18 17.50 16.84 17.08 17.08 2,175,012
Aug 25, 2026 17.09 17.48 16.80 17.25 17.25 2,897,036
Aug 24, 2026 17.01 17.43 16.79 17.06 17.06 4,793,048
Aug 21, 2026 16.66 18.89 16.62 18.38 18.38 8,001,823
Aug 20, 2026 15.91 17.06 15.91 16.88 16.88 14,208,491
Aug 19, 2026 15.22 15.94 14.42 15.81 15.81 8,279,946
Aug 18, 2026 13.77 13.98 13.68 13.91 13.91 1,025,379
Aug 17, 2026 13.90 14.23 13.78 13.89 13.89 1,093,925
Aug 14, 2026 14.11 14.33 13.92 14.04 14.04 1,042,770
Aug 13, 2026 14.29 14.51 14.03 14.42 14.42 1,168,973
Aug 12, 2026 14.03 14.28 13.87 14.21 14.21 1,549,807
Aug 11, 2026 14.26 14.35 13.95 14.02 14.02 3,233,087
Aug 10, 2026 14.09 14.81 14.02 14.50 14.50 4,209,330
Aug 7, 2026 13.24 14.30 13.13 14.16 14.16 3,211,584
Aug 6, 2026 13.22 13.45 12.92 13.03 13.03 1,701,013
Aug 5, 2026 13.44 13.73 13.35 13.52 13.52 1,470,565
Aug 4, 2026 13.40 13.60 13.08 13.52 13.52 1,679,083
Aug 3, 2026 12.44 13.46 12.35 13.20 13.20 4,849,408
Jul 31, 2026 12.75 12.87 12.30 12.66 12.66 2,744,548
Jul 30, 2026 11.89 12.32 11.82 12.28 12.28 2,743,197
Jul 29, 2026 11.86 12.23 11.52 11.73 11.73 2,064,963
Jul 28, 2026 11.82 12.04 11.55 11.88 11.88 2,809,594
Jul 27, 2026 11.95 12.14 11.57 11.98 11.98 4,618,078
Jul 24, 2026 12.34 12.63 11.73 11.78 11.78 2,900,374
Jul 23, 2026 12.39 12.87 12.07 12.22 12.22 3,745,715
Jul 22, 2026 13.34 13.41 12.44 12.47 12.47 4,044,991
Jul 21, 2026 13.30 13.75 12.94 13.44 13.44 6,812,302
Jul 20, 2026 14.55 14.75 13.11 13.34 13.34 12,072,446
Jul 17, 2026 15.99 16.39 15.18 15.39 15.39 6,618,903
Jul 16, 2026 15.50 16.12 14.52 15.58 15.58 12,870,286
Jul 15, 2026 15.30 16.07 14.85 15.79 15.79 5,020,701
Jul 14, 2026 15.14 15.32 14.80 15.03 15.03 3,497,655
Jul 13, 2026 13.83 16.15 13.52 15.04 15.04 10,668,223
Jul 10, 2026 14.63 14.63 13.55 14.07 14.07 3,786,215
Jul 9, 2026 14.61 15.36 14.32 14.65 14.65 5,512,624
Jul 8, 2026 13.52 14.23 13.00 14.11 14.11 4,427,165
Jul 7, 2026 13.98 14.31 13.44 13.98 13.98 3,461,579
Jul 6, 2026 13.62 14.83 13.25 14.34 14.34 4,578,100
Jul 2, 2026 13.97 14.24 13.23 13.62 13.62 3,788,616
Jul 1, 2026 13.16 14.18 13.05 13.79 13.79 3,966,602
Jun 30, 2026 13.63 13.70 12.80 13.40 13.40 4,099,363
Jun 29, 2026 12.96 14.07 12.64 13.75 13.75 3,776,899
Jun 26, 2026 12.50 13.37 12.26 13.02 13.02 8,354,793
Jun 25, 2026 11.74 12.87 11.64 12.59 12.59 5,262,328
Jun 24, 2026 10.26 11.44 10.26 11.36 11.36 5,960,048
Jun 23, 2026 9.88 10.56 9.76 10.06 10.06 1,881,687
Jun 22, 2026 10.49 10.86 9.65 10.17 10.17 2,506,301
Jun 18, 2026 10.00 10.58 9.88 10.54 10.54 3,823,116
Jun 17, 2026 9.70 10.63 9.52 9.75 9.75 3,261,601
Jun 16, 2026 9.77 10.41 9.58 9.69 9.69 2,737,341
Jun 15, 2026 9.98 10.31 9.59 9.79 9.79 2,519,540
Jun 12, 2026 9.47 9.87 9.33 9.59 9.59 1,965,220
Jun 11, 2026 9.70 9.72 9.14 9.42 9.42 3,685,184
Jun 10, 2026 9.56 10.30 9.48 9.61 9.61 2,020,968
Jun 9, 2026 10.06 10.12 9.08 9.75 9.75 4,011,394
Jun 8, 2026 11.02 11.09 10.01 10.04 10.04 2,341,661
Jun 5, 2026 11.75 11.95 10.38 10.75 10.75 4,148,751
Jun 4, 2026 10.78 12.53 10.59 12.10 12.10 5,547,004
Jun 3, 2026 10.98 11.05 10.37 10.78 10.78 2,908,280
Jun 2, 2026 11.02 11.26 10.68 11.14 11.14 2,422,034
Jun 1, 2026 10.99 11.72 10.52 11.26 11.26 3,001,304
May 29, 2026 10.81 11.85 10.71 11.40 11.40 4,471,554
May 28, 2026 9.42 11.05 9.36 10.98 10.98 4,115,409
May 27, 2026 9.16 9.51 8.84 9.49 9.49 2,459,901
May 26, 2026 8.72 9.22 8.60 8.94 8.94 2,391,627
May 22, 2026 8.35 8.69 8.05 8.47 8.47 2,691,032
May 21, 2026 7.86 8.58 7.70 8.25 8.25 4,167,068
May 20, 2026 7.21 7.96 7.20 7.95 7.95 2,697,240
May 19, 2026 6.65 7.13 6.48 7.04 7.04 1,868,556
May 18, 2026 6.39 7.33 6.39 6.72 6.72 2,365,234
May 15, 2026 6.52 6.59 6.32 6.36 6.36 1,773,845
May 14, 2026 6.45 6.92 6.28 6.71 6.71 3,392,927
May 13, 2026 6.82 7.39 6.34 6.39 6.39 5,780,489
May 12, 2026 5.79 6.21 5.70 6.04 6.04 1,482,603
May 11, 2026 5.94 6.04 5.74 5.78 5.78 1,614,413
May 8, 2026 5.70 6.07 5.42 5.98 5.98 2,726,776
May 7, 2026 6.03 6.18 5.83 5.99 5.99 1,510,306
May 6, 2026 5.64 6.23 5.57 6.07 6.07 3,173,355
May 5, 2026 5.99 6.10 5.55 5.56 5.56 2,217,166
May 4, 2026 5.74 5.97 5.72 5.90 5.90 1,715,448
May 1, 2026 5.54 5.78 5.35 5.78 5.78 1,971,030
Apr 30, 2026 5.10 5.69 5.02 5.52 5.52 5,643,486
Apr 29, 2026 5.47 5.47 4.96 5.04 5.04 2,196,681
Apr 28, 2026 5.89 5.96 5.40 5.50 5.50 2,068,482
Apr 27, 2026 6.08 6.35 5.95 5.96 5.96 1,412,645
Apr 24, 2026 5.90 6.18 5.86 6.10 6.10 2,443,519
Apr 23, 2026 6.27 6.34 5.69 5.90 5.90 2,279,788
Apr 22, 2026 6.42 6.48 6.19 6.31 6.31 1,333,627
Apr 21, 2026 6.29 6.60 6.12 6.24 6.24 2,648,380
Apr 20, 2026 6.53 6.58 6.20 6.34 6.34 2,803,088
Apr 17, 2026 6.96 7.04 6.72 6.73 6.73 1,399,941
Apr 16, 2026 6.66 6.79 6.42 6.66 6.66 879,815
Apr 15, 2026 6.75 6.90 6.50 6.63 6.63 1,491,594
Apr 14, 2026 6.48 6.79 6.47 6.68 6.68 999,351
Apr 13, 2026 5.98 6.56 5.90 6.31 6.31 1,325,148
Apr 10, 2026 6.15 6.21 5.88 6.02 6.02 1,425,071
Apr 9, 2026 6.29 6.29 5.81 6.09 6.09 1,656,818
Apr 8, 2026 6.71 6.88 6.27 6.33 6.33 1,727,192
Apr 7, 2026 6.44 6.44 6.00 6.17 6.17 1,703,277
Apr 6, 2026 6.61 6.75 6.50 6.58 6.58 701,890
Apr 2, 2026 6.19 6.79 6.15 6.58 6.58 978,068
Apr 1, 2026 6.56 6.75 6.45 6.56 6.56 1,221,511
Mar 31, 2026 6.41 6.60 6.04 6.37 6.37 2,180,016
Mar 30, 2026 6.41 6.45 6.07 6.24 6.24 1,377,719
Mar 27, 2026 7.26 7.32 6.24 6.34 6.34 3,463,111
Mar 26, 2026 7.52 7.79 7.31 7.32 7.32 1,373,966
Mar 25, 2026 7.93 8.23 7.69 7.70 7.70 1,279,714
Mar 24, 2026 7.49 7.91 7.40 7.78 7.78 1,216,450
Mar 23, 2026 7.50 7.80 7.39 7.61 7.61 2,159,668
Mar 20, 2026 7.17 7.32 7.02 7.26 7.26 1,917,781
Mar 19, 2026 6.70 7.36 6.65 7.19 7.19 1,256,341
Mar 18, 2026 7.00 7.19 6.83 6.96 6.96 1,197,679
Mar 17, 2026 6.83 7.15 6.77 7.12 7.12 773,890
Mar 16, 2026 6.94 6.99 6.72 6.79 6.79 1,232,854
Mar 13, 2026 6.66 7.11 6.65 6.72 6.72 1,988,284
Mar 12, 2026 7.66 7.74 6.56 6.59 6.59 3,395,734
Mar 11, 2026 8.28 8.34 7.80 7.95 7.95 1,184,382
Mar 10, 2026 8.23 8.42 8.05 8.31 8.31 1,156,199
Mar 9, 2026 7.65 8.20 7.47 8.16 8.16 1,394,754
Mar 6, 2026 8.29 8.44 7.75 7.84 7.84 1,680,404
Mar 5, 2026 8.55 8.98 8.25 8.56 8.56 1,581,168
Mar 4, 2026 8.86 9.17 8.65 8.93 8.93 1,720,059
Mar 3, 2026 8.51 8.81 8.20 8.67 8.67 1,762,728
Mar 2, 2026 8.26 9.39 8.25 9.06 9.06 1,954,076
Feb 27, 2026 8.61 9.50 8.21 9.06 9.06 3,153,326
Feb 26, 2026 8.31 9.14 8.20 9.03 9.03 1,499,967
Feb 25, 2026 8.43 8.55 8.25 8.31 8.31 968,692
Feb 24, 2026 8.27 8.54 8.12 8.29 8.29 857,590
Feb 23, 2026 8.17 8.35 7.83 8.29 8.29 1,037,369
Feb 20, 2026 8.61 8.84 8.01 8.28 8.28 1,392,659
Feb 19, 2026 8.82 8.96 8.61 8.91 8.91 896,805
Feb 18, 2026 8.52 9.56 8.50 9.00 9.00 1,399,934
Feb 17, 2026 8.47 8.89 8.28 8.57 8.57 1,227,232
Feb 13, 2026 8.45 8.76 8.12 8.21 8.21 735,223
Feb 12, 2026 8.98 9.04 7.95 8.39 8.39 1,244,668
Feb 11, 2026 8.54 8.95 8.26 8.90 8.90 1,683,319
Feb 10, 2026 8.53 8.99 8.35 8.62 8.62 1,930,228
Feb 9, 2026 8.01 8.07 7.67 7.83 7.83 725,538
Feb 6, 2026 7.85 8.25 7.58 8.05 8.05 1,409,773
Feb 5, 2026 8.13 8.45 7.27 7.42 7.42 1,719,552
Feb 4, 2026 9.32 9.32 7.90 8.31 8.31 1,592,448
Feb 3, 2026 9.52 9.79 8.88 9.20 9.20 812,225
Feb 2, 2026 9.38 9.56 9.17 9.35 9.35 838,275
Jan 30, 2026 9.75 9.94 9.21 9.37 9.37 1,011,798
Jan 29, 2026 10.00 10.18 9.63 9.97 9.97 828,832
Jan 28, 2026 10.35 10.45 9.92 9.99 9.99 1,076,446
Jan 27, 2026 10.39 10.69 10.20 10.32 10.32 1,080,722
Jan 26, 2026 10.28 10.68 10.01 10.36 10.36 1,065,367
Jan 23, 2026 11.20 11.42 10.00 10.17 10.17 1,557,933
Jan 22, 2026 9.71 11.50 9.71 11.25 11.25 2,078,989
Jan 21, 2026 9.49 9.93 9.01 9.65 9.65 1,943,890
Jan 20, 2026 9.46 9.88 9.18 9.39 9.39 1,525,298
Jan 16, 2026 9.68 10.48 9.39 9.89 9.89 3,108,067
Jan 15, 2026 9.41 9.82 9.35 9.61 9.61 1,158,548
Jan 14, 2026 8.75 9.33 8.51 9.30 9.30 900,041
Jan 13, 2026 8.66 9.18 8.46 8.78 8.78 1,160,624
Jan 12, 2026 8.24 8.70 7.87 8.57 8.57 1,156,888
Jan 9, 2026 8.53 8.54 8.02 8.10 8.10 1,176,286
Jan 8, 2026 8.94 9.02 8.11 8.38 8.38 1,639,342
Jan 7, 2026 9.06 9.74 9.00 9.35 9.35 1,359,974
Jan 6, 2026 8.06 9.29 8.05 9.15 9.15 1,269,982
Jan 5, 2026 7.90 8.09 7.73 8.02 8.02 1,222,834
Jan 2, 2026 8.12 8.14 7.72 7.85 7.85 767,725
Dec 31, 2025 8.00 8.11 7.91 7.96 7.96 559,870
Dec 30, 2025 7.99 8.14 7.88 7.97 7.97 746,411
Dec 29, 2025 8.01 8.27 7.89 7.93 7.93 741,320
Dec 26, 2025 8.42 8.42 8.14 8.14 8.14 454,818
Dec 24, 2025 8.44 8.76 8.23 8.41 8.41 436,950
Dec 23, 2025 8.70 8.91 8.37 8.42 8.42 774,944
Dec 22, 2025 8.80 9.10 8.70 8.72 8.72 834,529
Dec 19, 2025 7.99 8.63 7.99 8.55 8.55 6,946,287
Dec 18, 2025 8.03 8.38 7.80 7.92 7.92 1,375,767
Dec 17, 2025 8.01 8.17 7.68 7.74 7.74 1,019,088
Dec 16, 2025 8.41 8.66 7.95 7.98 7.98 999,340
Dec 15, 2025 8.78 8.93 8.41 8.48 8.48 1,250,664
Dec 12, 2025 9.37 9.39 8.77 8.77 8.77 4,338,804
Dec 11, 2025 9.36 9.42 9.04 9.28 9.28 723,076
Dec 10, 2025 9.26 9.54 9.09 9.27 9.27 1,142,762
Dec 9, 2025 9.71 9.85 9.18 9.26 9.26 1,040,883
Dec 8, 2025 9.68 9.83 9.43 9.82 9.82 1,364,256
Dec 5, 2025 10.45 10.48 9.43 9.56 9.56 1,439,452
Dec 4, 2025 10.09 10.50 9.86 10.48 10.48 950,522
Dec 3, 2025 10.13 10.45 9.95 10.17 10.17 995,125
Dec 2, 2025 9.76 10.31 9.66 10.10 10.10 1,081,249
Dec 1, 2025 10.10 10.18 9.34 9.68 9.68 1,848,982
Nov 28, 2025 10.80 10.80 10.41 10.73 10.73 606,045
Nov 26, 2025 11.25 11.40 10.51 10.72 10.72 1,450,766
Nov 25, 2025 9.97 11.23 9.41 11.21 11.21 2,877,315
Nov 24, 2025 9.78 10.19 9.65 9.99 9.99 2,059,654
Nov 21, 2025 8.28 9.88 8.22 9.73 9.73 1,951,516
Nov 20, 2025 8.35 9.14 8.18 8.28 8.28 1,642,398
Nov 19, 2025 7.67 8.42 7.61 8.24 8.24 1,105,782
Nov 18, 2025 7.37 7.88 7.11 7.62 7.62 1,004,570
Nov 17, 2025 7.41 7.77 7.23 7.48 7.48 3,028,995
Nov 14, 2025 7.29 7.81 7.25 7.51 7.51 1,126,932
Nov 13, 2025 7.93 8.14 7.57 7.60 7.60 1,027,233
Nov 12, 2025 8.55 8.68 8.00 8.01 8.01 1,302,961
Nov 11, 2025 8.63 8.70 8.06 8.44 8.44 1,217,192
Nov 10, 2025 7.64 9.88 7.64 8.63 8.63 6,575,827
Nov 7, 2025 7.00 7.14 6.62 6.93 6.93 1,436,318
Nov 6, 2025 7.66 7.67 7.00 7.18 7.18 1,608,218
Nov 5, 2025 7.95 8.67 7.34 7.66 7.66 2,112,628
Nov 4, 2025 8.71 9.20 8.50 8.73 8.73 1,782,992
Nov 3, 2025 9.56 9.56 8.75 9.00 9.00 1,217,464
Oct 31, 2025 9.51 9.86 9.30 9.64 9.64 726,236
Oct 30, 2025 9.39 10.01 9.36 9.51 9.51 853,482
Oct 29, 2025 9.94 10.06 9.41 9.55 9.55 1,237,640
Oct 28, 2025 9.65 10.02 9.51 9.75 9.75 783,341
Oct 27, 2025 9.62 9.84 9.39 9.68 9.68 758,329
Oct 24, 2025 9.73 9.93 9.61 9.68 9.68 823,491
Oct 23, 2025 8.86 9.68 8.85 9.45 9.45 956,730
Oct 22, 2025 9.47 9.76 8.53 8.93 8.93 1,553,353
Oct 21, 2025 10.00 10.33 9.55 9.57 9.57 1,480,176
Oct 20, 2025 9.28 10.95 9.25 10.12 10.12 2,486,257
Oct 17, 2025 9.97 10.17 8.65 9.13 9.13 2,055,668
Oct 16, 2025 8.58 10.35 8.50 10.28 10.28 3,168,258
Oct 15, 2025 8.32 8.95 8.31 8.53 8.53 1,129,665
Oct 14, 2025 8.05 8.47 7.78 8.22 8.22 726,812
Oct 13, 2025 8.33 8.54 7.82 8.23 8.23 868,820
Oct 10, 2025 8.70 8.84 8.05 8.12 8.12 1,280,344
Oct 9, 2025 8.80 8.85 8.40 8.61 8.61 981,231
Oct 8, 2025 7.69 8.70 7.62 8.68 8.68 1,654,523
Oct 7, 2025 7.22 7.62 7.18 7.57 7.57 933,670
Oct 6, 2025 7.42 7.52 7.17 7.20 7.20 976,753
Oct 3, 2025 6.77 7.40 6.77 7.34 7.34 1,310,889
Oct 2, 2025 6.98 7.07 6.57 6.77 6.77 824,332
Oct 1, 2025 6.36 6.95 6.36 6.91 6.91 961,698
Sep 30, 2025 6.29 6.53 6.19 6.52 6.52 530,329
Sep 29, 2025 6.09 6.46 5.95 6.35 6.35 1,192,571
Sep 26, 2025 5.96 6.17 5.90 6.04 6.04 885,941
Sep 25, 2025 5.96 6.00 5.86 5.98 5.98 811,729
Sep 24, 2025 6.09 6.18 5.89 6.06 6.06 807,119

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Personalis, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PSNL, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation