Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
6.20
+0.76 (13.97%)
At close: Jun 26, 2026, 4:00 PM EDT
6.20
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.43 | 6.25 | 5.43 | 6.20 | 6.20 | 13.97% | 15,302,588 |
| Jun 25, 2026 | 5.60 | 5.70 | 5.42 | 5.44 | 5.44 | -3.89% | 4,292,418 |
| Jun 24, 2026 | 5.82 | 5.96 | 5.61 | 5.66 | 5.66 | -3.41% | 6,233,814 |
| Jun 23, 2026 | 6.09 | 6.14 | 5.85 | 5.86 | 5.86 | -1.35% | 4,256,876 |
| Jun 22, 2026 | 6.00 | 6.30 | 5.92 | 5.94 | 5.94 | -2.62% | 6,094,695 |
| Jun 18, 2026 | 6.17 | 6.45 | 6.02 | 6.10 | 6.10 | -1.61% | 12,157,725 |
| Jun 17, 2026 | 6.81 | 7.00 | 6.07 | 6.20 | 6.20 | -9.75% | 14,853,268 |
| Jun 16, 2026 | 6.83 | 7.15 | 6.71 | 6.87 | 6.87 | - | 6,059,610 |
| Jun 15, 2026 | 6.90 | 7.05 | 6.77 | 6.87 | 6.87 | 0.29% | 4,560,791 |
| Jun 12, 2026 | 6.98 | 7.05 | 6.66 | 6.85 | 6.85 | -2.56% | 6,353,369 |
| Jun 11, 2026 | 6.77 | 7.22 | 6.75 | 7.03 | 7.03 | 3.38% | 9,519,424 |
| Jun 10, 2026 | 6.66 | 7.10 | 6.66 | 6.80 | 6.80 | 0.59% | 6,315,317 |
| Jun 9, 2026 | 6.40 | 7.11 | 6.38 | 6.76 | 6.76 | 4.64% | 10,058,958 |
| Jun 8, 2026 | 5.98 | 6.66 | 5.95 | 6.46 | 6.46 | 8.94% | 8,032,689 |
| Jun 5, 2026 | 6.37 | 6.44 | 5.82 | 5.93 | 5.93 | -6.76% | 5,066,707 |
| Jun 4, 2026 | 6.00 | 6.54 | 5.94 | 6.36 | 6.36 | 7.98% | 7,274,882 |
| Jun 3, 2026 | 6.04 | 6.08 | 5.70 | 5.89 | 5.89 | -3.28% | 6,861,090 |
| Jun 2, 2026 | 5.90 | 6.13 | 5.83 | 6.09 | 6.09 | 0.66% | 6,201,038 |
| Jun 1, 2026 | 5.91 | 6.12 | 5.83 | 6.05 | 6.05 | 3.24% | 4,894,488 |
| May 29, 2026 | 5.55 | 5.97 | 5.55 | 5.86 | 5.86 | 4.64% | 8,478,347 |
| May 28, 2026 | 5.50 | 5.63 | 5.45 | 5.60 | 5.60 | 1.63% | 4,806,110 |
| May 27, 2026 | 5.31 | 5.57 | 5.31 | 5.51 | 5.51 | 3.77% | 4,196,609 |
| May 26, 2026 | 5.30 | 5.48 | 5.21 | 5.31 | 5.31 | -0.75% | 6,918,355 |
| May 22, 2026 | 4.93 | 5.45 | 4.90 | 5.35 | 5.35 | 9.41% | 8,782,226 |
| May 21, 2026 | 5.00 | 5.11 | 4.88 | 4.89 | 4.89 | -2.59% | 7,001,679 |
| May 20, 2026 | 4.95 | 5.13 | 4.88 | 5.02 | 5.02 | 0.20% | 4,119,496 |
| May 19, 2026 | 5.20 | 5.45 | 4.97 | 5.01 | 5.01 | -3.28% | 7,818,247 |
| May 18, 2026 | 4.24 | 5.23 | 4.22 | 5.18 | 5.18 | 22.17% | 11,135,739 |
| May 15, 2026 | 4.10 | 4.36 | 4.01 | 4.24 | 4.24 | 1.92% | 4,180,960 |
| May 14, 2026 | 4.24 | 4.33 | 4.13 | 4.16 | 4.16 | -1.19% | 4,590,573 |
| May 13, 2026 | 4.40 | 4.46 | 4.21 | 4.21 | 4.21 | -5.39% | 6,230,855 |
| May 12, 2026 | 4.39 | 4.79 | 4.39 | 4.45 | 4.45 | 0.91% | 6,985,594 |
| May 11, 2026 | 4.40 | 4.45 | 4.25 | 4.41 | 4.41 | 0.23% | 5,873,245 |
| May 8, 2026 | 4.77 | 4.78 | 4.38 | 4.40 | 4.40 | -7.95% | 6,056,232 |
| May 7, 2026 | 4.96 | 4.99 | 4.21 | 4.78 | 4.78 | 8.64% | 17,178,142 |
| May 6, 2026 | 4.35 | 4.52 | 4.24 | 4.40 | 4.40 | 1.62% | 5,902,920 |
| May 5, 2026 | 4.46 | 4.48 | 4.26 | 4.33 | 4.33 | -3.78% | 5,910,795 |
| May 4, 2026 | 4.35 | 4.53 | 4.32 | 4.50 | 4.50 | 3.45% | 5,631,338 |
| May 1, 2026 | 4.40 | 4.49 | 4.25 | 4.35 | 4.35 | -0.23% | 4,095,627 |
| Apr 30, 2026 | 4.26 | 4.39 | 4.18 | 4.36 | 4.36 | 2.59% | 4,057,216 |
| Apr 29, 2026 | 4.25 | 4.32 | 4.21 | 4.25 | 4.25 | -1.62% | 3,870,014 |
| Apr 28, 2026 | 4.35 | 4.43 | 4.24 | 4.32 | 4.32 | -2.26% | 4,972,159 |
| Apr 27, 2026 | 4.40 | 4.49 | 4.36 | 4.42 | 4.42 | -1.12% | 2,962,566 |
| Apr 24, 2026 | 4.35 | 4.50 | 4.28 | 4.47 | 4.47 | 2.76% | 3,015,059 |
| Apr 23, 2026 | 4.45 | 4.50 | 4.23 | 4.35 | 4.35 | -3.33% | 3,506,452 |
| Apr 22, 2026 | 4.69 | 4.72 | 4.40 | 4.50 | 4.50 | -3.23% | 4,862,265 |
| Apr 21, 2026 | 4.86 | 5.01 | 4.65 | 4.65 | 4.65 | -4.32% | 3,719,954 |
| Apr 20, 2026 | 4.85 | 4.98 | 4.75 | 4.86 | 4.86 | -0.61% | 3,979,233 |
| Apr 17, 2026 | 4.85 | 5.05 | 4.83 | 4.89 | 4.89 | 2.52% | 7,029,196 |
| Apr 16, 2026 | 4.81 | 4.90 | 4.65 | 4.77 | 4.77 | -0.83% | 5,127,786 |
| Apr 15, 2026 | 4.30 | 4.82 | 4.30 | 4.81 | 4.81 | 12.65% | 6,674,502 |
| Apr 14, 2026 | 4.20 | 4.35 | 4.18 | 4.27 | 4.27 | 3.14% | 3,641,548 |
| Apr 13, 2026 | 3.86 | 4.15 | 3.83 | 4.14 | 4.14 | 5.61% | 4,368,351 |
| Apr 10, 2026 | 4.09 | 4.11 | 3.87 | 3.92 | 3.92 | -3.69% | 6,087,798 |
| Apr 9, 2026 | 4.30 | 4.31 | 4.03 | 4.07 | 4.07 | -7.08% | 4,693,769 |
| Apr 8, 2026 | 4.44 | 4.47 | 4.33 | 4.38 | 4.38 | 3.55% | 3,972,276 |
| Apr 7, 2026 | 4.40 | 4.44 | 4.18 | 4.23 | 4.23 | -4.30% | 3,937,149 |
| Apr 6, 2026 | 4.53 | 4.59 | 4.41 | 4.42 | 4.42 | -3.07% | 2,625,209 |
| Apr 2, 2026 | 4.43 | 4.59 | 4.35 | 4.56 | 4.56 | 0.44% | 6,781,939 |
| Apr 1, 2026 | 4.50 | 4.65 | 4.47 | 4.54 | 4.54 | 2.48% | 4,224,629 |
| Mar 31, 2026 | 4.33 | 4.50 | 4.31 | 4.43 | 4.43 | 4.48% | 6,172,019 |
| Mar 30, 2026 | 4.30 | 4.38 | 4.19 | 4.24 | 4.24 | -2.08% | 3,775,007 |
| Mar 27, 2026 | 4.35 | 4.38 | 4.20 | 4.33 | 4.33 | -1.81% | 4,893,518 |
| Mar 26, 2026 | 4.57 | 4.68 | 4.40 | 4.41 | 4.41 | -4.13% | 5,288,779 |
| Mar 25, 2026 | 4.61 | 4.70 | 4.43 | 4.60 | 4.60 | 1.32% | 7,857,178 |
| Mar 24, 2026 | 4.63 | 4.72 | 4.46 | 4.54 | 4.54 | -3.40% | 6,476,180 |
| Mar 23, 2026 | 4.64 | 4.77 | 4.52 | 4.70 | 4.70 | 3.75% | 4,843,841 |
| Mar 20, 2026 | 4.77 | 4.80 | 4.51 | 4.53 | 4.53 | -3.62% | 5,983,238 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.64 | 4.70 | 4.70 | -1.47% | 6,558,125 |
| Mar 18, 2026 | 4.96 | 5.00 | 4.76 | 4.77 | 4.77 | -4.41% | 7,585,298 |
| Mar 17, 2026 | 5.28 | 5.37 | 4.98 | 4.99 | 4.99 | -4.04% | 7,430,315 |
| Mar 16, 2026 | 5.27 | 5.49 | 5.17 | 5.20 | 5.20 | -2.44% | 6,309,090 |
| Mar 13, 2026 | 5.38 | 5.53 | 5.15 | 5.33 | 5.33 | 3.09% | 9,234,052 |
| Mar 12, 2026 | 5.15 | 5.41 | 5.03 | 5.17 | 5.17 | -0.77% | 7,863,079 |
| Mar 11, 2026 | 5.19 | 5.31 | 4.96 | 5.21 | 5.21 | 0.58% | 6,505,469 |
| Mar 10, 2026 | 5.38 | 5.39 | 5.14 | 5.18 | 5.18 | -3.90% | 6,129,930 |
| Mar 9, 2026 | 5.27 | 5.52 | 5.12 | 5.39 | 5.39 | - | 7,498,498 |
| Mar 6, 2026 | 5.80 | 5.85 | 5.36 | 5.39 | 5.39 | -8.02% | 6,151,225 |
| Mar 5, 2026 | 5.85 | 6.13 | 5.60 | 5.86 | 5.86 | -2.98% | 10,423,641 |
| Mar 4, 2026 | 6.59 | 6.75 | 6.01 | 6.04 | 6.04 | -6.65% | 12,142,601 |
| Mar 3, 2026 | 6.19 | 6.65 | 5.98 | 6.47 | 6.47 | 1.57% | 7,975,051 |
| Mar 2, 2026 | 6.02 | 6.44 | 5.98 | 6.37 | 6.37 | 2.58% | 4,879,477 |
| Feb 27, 2026 | 6.11 | 6.35 | 6.06 | 6.21 | 6.21 | -2.82% | 3,482,883 |
| Feb 26, 2026 | 6.00 | 6.45 | 5.92 | 6.39 | 6.39 | 7.94% | 5,119,207 |
| Feb 25, 2026 | 5.90 | 5.99 | 5.71 | 5.92 | 5.92 | 1.37% | 2,573,564 |
| Feb 24, 2026 | 5.76 | 5.99 | 5.68 | 5.84 | 5.84 | 1.92% | 3,602,079 |
| Feb 23, 2026 | 6.09 | 6.13 | 5.71 | 5.73 | 5.73 | -6.22% | 5,009,178 |
| Feb 20, 2026 | 6.35 | 6.45 | 6.10 | 6.11 | 6.11 | -4.68% | 3,141,245 |
| Feb 19, 2026 | 6.15 | 6.43 | 6.05 | 6.41 | 6.41 | 2.07% | 4,305,547 |
| Feb 18, 2026 | 5.70 | 6.39 | 5.70 | 6.28 | 6.28 | 8.46% | 10,987,531 |
| Feb 17, 2026 | 5.83 | 5.89 | 5.75 | 5.79 | 5.79 | - | 7,178,323 |
| Feb 13, 2026 | 6.13 | 6.33 | 5.76 | 5.79 | 5.79 | -4.14% | 6,980,233 |
| Feb 12, 2026 | 6.24 | 6.27 | 5.91 | 6.04 | 6.04 | -1.79% | 8,165,234 |
| Feb 11, 2026 | 6.26 | 6.37 | 6.03 | 6.15 | 6.15 | -1.76% | 8,420,747 |
| Feb 10, 2026 | 6.42 | 6.67 | 6.20 | 6.26 | 6.26 | -1.26% | 7,556,823 |
| Feb 9, 2026 | 6.20 | 6.45 | 6.05 | 6.34 | 6.34 | 4.11% | 13,174,195 |
| Feb 6, 2026 | 6.32 | 6.50 | 6.02 | 6.09 | 6.09 | -1.62% | 22,559,782 |
| Feb 5, 2026 | 8.51 | 8.70 | 6.00 | 6.19 | 6.19 | -27.52% | 38,188,124 |
| Feb 4, 2026 | 8.23 | 8.62 | 8.01 | 8.54 | 8.54 | 3.89% | 8,831,116 |
| Feb 3, 2026 | 8.38 | 8.50 | 8.13 | 8.22 | 8.22 | -2.03% | 6,244,417 |