Personalis, Inc.
PSNLNASDAQHealthcare● Active
$10.04
$-0.71(-6.60%)
Market Cap$891595654
P/E Ratio—
52W High$11.85
52W Low$3.84
Personalis, Inc.（PSNL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psnl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.47
Jun 28, 2021
-64.5% from here
5-Year Low5Y
$0.8906
Nov 10, 2023
+1.0K% from low
IPO Priceadj.
$28.49
Jun 20, 2019
-64.5% since IPO
1 Year Ago
$5.40
Jun 9, 2025
+87.3% in 1Y
5 Years Ago
$22.45
Jun 8, 2021
-54.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PSNL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.02 | $11.09 | $10.02 | $10.04 | $10.04 | 2.3M | -8.89% |
| Jun 5, 2026 | $11.75 | $11.95 | $10.38 | $10.75 | $10.75 | 4.1M | -8.51% |
| Jun 4, 2026 | $10.78 | $12.53 | $10.59 | $12.10 | $12.10 | 5.5M | +12.24% |
| Jun 3, 2026 | $10.98 | $11.05 | $10.37 | $10.78 | $10.78 | 2.9M | -1.82% |
| Jun 2, 2026 | $11.02 | $11.26 | $10.68 | $11.14 | $11.14 | 2.4M | +1.09% |
| Jun 1, 2026 | $10.99 | $11.72 | $10.52 | $11.26 | $11.26 | 3.0M | +2.46% |
| May 29, 2026 | $10.81 | $11.85 | $10.71 | $11.40 | $11.40 | 4.5M | +5.46% |
| May 28, 2026 | $9.42 | $11.05 | $9.36 | $10.98 | $10.98 | 4.1M | +16.56% |
| May 27, 2026 | $9.16 | $9.51 | $8.84 | $9.49 | $9.49 | 2.5M | +3.60% |
| May 26, 2026 | $8.72 | $9.22 | $8.60 | $8.94 | $8.94 | 2.4M | +2.52% |
| May 22, 2026 | $8.35 | $8.69 | $8.05 | $8.47 | $8.47 | 2.7M | +1.44% |
| May 21, 2026 | $7.86 | $8.58 | $7.70 | $8.25 | $8.25 | 4.2M | +4.96% |
| May 20, 2026 | $7.21 | $7.96 | $7.20 | $7.95 | $7.95 | 2.7M | +10.26% |
| May 19, 2026 | $6.65 | $7.13 | $6.48 | $7.04 | $7.04 | 1.9M | +5.86% |
| May 18, 2026 | $6.39 | $7.33 | $6.39 | $6.72 | $6.72 | 2.4M | +5.16% |
| May 15, 2026 | $6.52 | $6.59 | $6.32 | $6.36 | $6.36 | 1.8M | -2.45% |
| May 14, 2026 | $6.45 | $6.92 | $6.28 | $6.71 | $6.71 | 3.4M | +4.03% |
| May 13, 2026 | $6.82 | $7.39 | $6.35 | $6.39 | $6.39 | 5.8M | -6.30% |
| May 12, 2026 | $5.79 | $6.21 | $5.70 | $6.04 | $6.04 | 1.5M | +4.32% |
| May 11, 2026 | $5.94 | $6.04 | $5.74 | $5.78 | $5.78 | 1.6M | -2.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PSNL
Jan 1 → Dec 31 · 6 years2026+23.6%$8.12 → $10.04
+23.6%
2025+38.4%$5.75 → $7.96
+38.4%
2024+171.4%$2.13 → $5.78
+171.4%
2023+2.4%$2.05 → $2.10
+2.4%
2022-86.1%$14.29 → $1.98
-86.1%
2021-37.1%$22.69 → $14.27
-37.1%
Best Year2024 · +171.4%
Worst Year2022 · -86.1%
Positive Years4 / 6
Avg Annual Return+18.8%
6Y Total Return-55.8%
6Y CAGR~-12.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in PSNL?
If you invested $1,000 in PSNL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$355
Total Return-64.5%
CAGR~-13.8% / yr
Profit$-645
Based on Jun 20, 2019 · $28.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Personalis, Inc.（PSNL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSNL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSNL 历史股价FMP 日线复权 OHLCV